Indicators

Arconic Corp (NY: ARNC )

29.99 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.33	27.49	27.18	27.33	4,362,977	+0.11(+0.40%)
Apr 27, 2017	27.46	27.50	26.90	27.22	3,641,516	-0.28(-1.02%)
Apr 26, 2017	27.05	27.99	27.02	27.50	5,708,915	+0.52(+1.93%)
Apr 25, 2017	26.30	27.00	26.23	26.98	4,977,203	+0.88(+3.37%)
Apr 24, 2017	26.36	26.55	25.97	26.10	4,577,405	+0.10(+0.38%)
Apr 21, 2017	26.15	26.21	25.97	26.00	2,978,166	-0.11(-0.42%)
Apr 20, 2017	26.19	26.32	26.06	26.11	2,307,613	+0.14(+0.54%)
Apr 19, 2017	25.82	26.48	25.82	25.97	5,108,760	+0.17(+0.66%)
Apr 18, 2017	26.31	26.31	24.60	25.80	9,245,612	-0.89(-3.33%)
Apr 17, 2017	27.25	28.44	26.50	26.69	12,633,653	+0.79(+3.05%)
Apr 13, 2017	25.82	25.99	25.68	25.90	4,642,104	+0.05(+0.19%)
Apr 12, 2017	26.50	26.50	25.70	25.85	5,436,992	-0.74(-2.78%)
Apr 11, 2017	26.54	26.84	26.06	26.59	3,215,353	+0.06(+0.23%)
Apr 10, 2017	26.41	26.84	26.41	26.53	2,615,087	+0.12(+0.45%)
Apr 07, 2017	26.00	26.50	26.00	26.41	1,812,508	+0.25(+0.96%)
Apr 06, 2017	25.83	26.24	25.78	26.16	1,586,331	+0.27(+1.04%)
Apr 05, 2017	26.55	26.85	25.85	25.89	3,734,667	-0.49(-1.86%)
Apr 04, 2017	26.15	26.48	26.08	26.38	5,288,700	+0.20(+0.76%)

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.