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 (%)
Sep 30, 2019	26.11	26.19	25.90	26.00	4,983,115	-0.11(-0.42%)
Sep 27, 2019	26.33	26.48	26.05	26.11	2,497,500	-0.19(-0.72%)
Sep 26, 2019	26.55	26.60	26.22	26.30	2,245,317	-0.19(-0.72%)
Sep 25, 2019	26.48	26.65	26.23	26.49	4,061,637	-0.04(-0.15%)
Sep 24, 2019	26.80	27.01	26.49	26.53	3,536,756	-0.24(-0.90%)
Sep 23, 2019	26.60	26.80	26.46	26.77	4,612,731	+0.05(+0.19%)
Sep 20, 2019	27.23	27.30	26.49	26.72	5,955,600	-0.42(-1.55%)
Sep 19, 2019	27.33	27.41	27.07	27.14	2,840,472	-0.17(-0.62%)
Sep 18, 2019	27.16	27.34	26.92	27.31	3,143,697	+0.07(+0.26%)
Sep 17, 2019	27.10	27.36	26.82	27.24	2,868,693	+0.04(+0.15%)
Sep 16, 2019	27.00	27.37	27.00	27.20	2,064,781	+0.11(+0.41%)
Sep 13, 2019	27.18	27.25	26.93	27.09	2,474,200	+0.07(+0.26%)
Sep 12, 2019	27.00	27.17	26.84	27.02	2,240,793	+0.13(+0.48%)
Sep 11, 2019	26.59	26.91	26.40	26.89	3,026,158	+0.18(+0.67%)
Sep 10, 2019	26.27	26.74	26.20	26.71	2,405,273	+0.41(+1.56%)
Sep 09, 2019	26.10	26.43	25.99	26.30	3,060,280	+0.31(+1.19%)
Sep 06, 2019	26.12	26.25	25.84	25.99	2,928,300	-0.02(-0.08%)
Sep 05, 2019	26.07	26.20	25.87	26.01	3,456,922	+0.03(+0.12%)
Sep 04, 2019	26.09	26.14	25.87	25.98	2,503,485	+0.00(+0.00%)

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.