Arconic Corp (NY: ARNC )

27.50 USD -0.63 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.23 16.52 15.67 16.06 5,076,177 -0.34(-2.07%)
Mar 30, 2020 16.75 16.80 15.66 16.40 4,319,809 -0.28(-1.68%)
Mar 27, 2020 16.67 17.20 15.78 16.68 6,398,000 -1.04(-5.87%)
Mar 26, 2020 16.42 17.83 15.88 17.72 11,033,481 +1.55(+9.59%)
Mar 25, 2020 15.26 16.88 14.80 16.17 8,254,927 +1.02(+6.73%)
Mar 24, 2020 12.73 15.33 12.60 15.15 7,414,366 +3.16(+26.36%)
Mar 23, 2020 13.20 13.23 11.38 11.99 6,890,163 -1.26(-9.51%)
Mar 20, 2020 15.88 16.00 13.00 13.25 8,236,700 -2.60(-16.40%)
Mar 19, 2020 15.28 16.14 14.14 15.85 5,766,604 +0.17(+1.08%)
Mar 18, 2020 16.25 16.34 13.62 15.68 4,352,141 -1.97(-11.16%)
Mar 17, 2020 17.88 18.43 16.86 17.65 5,281,548 +0.21(+1.20%)
Mar 16, 2020 18.00 19.18 17.16 17.44 5,965,682 -3.08(-15.01%)
Mar 13, 2020 21.16 21.19 19.43 20.52 6,150,800 +0.64(+3.22%)
Mar 12, 2020 20.31 21.06 19.65 19.88 8,562,960 -2.23(-10.09%)
Mar 11, 2020 23.42 23.58 21.67 22.11 4,052,866 -2.19(-9.01%)
Mar 10, 2020 23.98 24.51 23.26 24.30 4,480,709 +1.26(+5.47%)
Mar 09, 2020 24.13 24.32 22.85 23.04 4,177,701 -2.91(-11.21%)
Mar 06, 2020 25.79 26.62 25.30 25.95 4,585,700 -0.80(-2.99%)
Mar 05, 2020 28.35 28.37 26.65 26.75 4,958,343 -2.41(-8.26%)
Mar 04, 2020 29.38 29.47 28.56 29.16 4,120,364 +0.37(+1.29%)
Mar 03, 2020 29.87 30.69 28.73 28.79 6,377,120 -1.16(-3.87%)
Mar 02, 2020 29.48 29.95 28.98 29.95 7,353,531 +0.60(+2.04%)
Feb 28, 2020 29.27 29.77 28.70 29.35 12,371,000 -1.03(-3.39%)
Feb 27, 2020 30.83 31.39 30.24 30.38 9,344,111 -1.47(-4.62%)
Feb 26, 2020 31.84 32.60 31.65 31.85 7,286,447 +0.14(+0.44%)
Feb 25, 2020 33.20 33.30 31.38 31.71 10,229,864 -1.36(-4.11%)
Feb 24, 2020 32.40 33.23 32.24 33.07 4,707,519 -0.40(-1.20%)
Feb 21, 2020 33.47 33.65 33.21 33.47 3,321,500 -0.23(-0.68%)
Feb 20, 2020 34.10 34.10 32.88 33.70 3,790,560 -0.37(-1.09%)
Feb 19, 2020 33.30 34.27 33.27 34.07 4,111,618 +0.89(+2.68%)
Feb 18, 2020 33.32 33.32 32.91 33.18 2,240,838 -0.18(-0.54%)
Feb 14, 2020 32.85 33.38 32.75 33.36 3,672,100 +0.41(+1.24%)
Feb 13, 2020 32.71 33.45 32.50 32.95 3,670,945 +0.14(+0.43%)
Feb 12, 2020 32.04 32.96 32.04 32.81 3,625,637 +0.79(+2.47%)
Feb 11, 2020 31.83 32.60 31.75 32.02 2,585,143 +0.37(+1.17%)
Feb 10, 2020 31.30 31.68 31.11 31.65 4,259,471 +0.35(+1.12%)
Feb 07, 2020 31.35 31.36 30.96 31.30 1,834,600 -0.10(-0.32%)
Feb 06, 2020 31.32 31.53 30.79 31.40 2,597,318 +0.14(+0.45%)
Feb 05, 2020 30.68 31.34 30.63 31.26 2,677,273 +0.78(+2.56%)
Feb 04, 2020 30.38 30.56 30.26 30.48 2,448,717 +0.42(+1.40%)
Feb 03, 2020 30.14 30.37 29.97 30.06 2,574,701 +0.11(+0.37%)
Jan 31, 2020 30.30 30.39 29.86 29.95 2,877,300 -0.50(-1.64%)
Jan 30, 2020 30.82 31.00 30.04 30.45 5,943,340 -0.70(-2.25%)
Jan 29, 2020 31.38 31.52 30.65 31.15 3,738,963 -0.32(-1.02%)
Jan 28, 2020 31.03 31.57 31.00 31.47 5,426,205 +0.80(+2.61%)
Jan 27, 2020 28.57 30.99 28.49 30.67 10,020,158 +1.56(+5.36%)
Jan 24, 2020 29.69 29.81 28.76 29.11 5,304,400 -0.42(-1.42%)
Jan 23, 2020 28.72 29.60 28.59 29.53 3,978,596 +0.69(+2.39%)
Jan 22, 2020 28.37 29.07 28.16 28.84 7,358,430 -0.56(-1.90%)
Jan 21, 2020 29.07 29.58 29.04 29.40 8,564,698 +0.08(+0.27%)
Jan 17, 2020 30.11 30.13 29.22 29.32 4,337,700 -0.68(-2.27%)
Jan 16, 2020 28.95 30.01 28.95 30.00 4,699,689 +0.81(+2.77%)
Jan 15, 2020 29.40 29.66 29.00 29.19 2,462,158 -0.39(-1.32%)
Jan 14, 2020 29.34 29.73 29.27 29.58 3,707,849 +0.13(+0.44%)
Jan 13, 2020 29.01 29.50 28.76 29.45 3,031,860 +0.60(+2.08%)
Jan 10, 2020 29.73 29.73 28.75 28.85 3,985,600 -0.92(-3.09%)
Jan 09, 2020 30.51 30.65 29.59 29.77 4,467,561 -0.95(-3.09%)
Jan 08, 2020 31.27 31.30 30.70 30.72 2,767,279 -0.69(-2.20%)
Jan 07, 2020 31.28 31.51 30.95 31.41 1,939,702 +0.20(+0.64%)
Jan 06, 2020 31.35 31.54 31.00 31.21 2,412,729 -0.28(-0.89%)
Jan 03, 2020 31.10 31.53 30.92 31.49 1,985,800 -0.05(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X