Arconic Corp (NY: ARNC )

35.41 USD -0.46 (-1.30%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 30.91 31.54 30.82 31.54 3,036,980 +0.77(+2.50%)
Dec 31, 2019 30.85 30.92 30.62 30.77 1,491,600 -0.10(-0.32%)
Dec 30, 2019 31.12 31.23 30.76 30.87 1,461,758 -0.27(-0.87%)
Dec 27, 2019 31.23 31.34 31.03 31.14 3,957,300 -0.06(-0.19%)
Dec 26, 2019 31.37 31.42 31.02 31.20 4,328,600 -0.11(-0.35%)
Dec 24, 2019 31.57 31.58 31.28 31.31 559,500 -0.22(-0.70%)
Dec 23, 2019 31.32 31.66 31.31 31.53 3,428,155 +0.14(+0.45%)
Dec 20, 2019 31.23 31.39 31.01 31.39 6,458,900 +0.39(+1.26%)
Dec 19, 2019 30.80 31.07 30.64 31.00 4,818,115 +0.23(+0.75%)
Dec 18, 2019 31.33 31.35 30.76 30.77 4,315,599 -0.71(-2.26%)
Dec 17, 2019 31.75 31.81 31.19 31.48 2,684,345 -0.32(-1.01%)
Dec 16, 2019 31.59 31.99 31.59 31.80 3,954,132 +0.15(+0.47%)
Dec 13, 2019 31.53 31.79 31.40 31.65 2,157,800 +0.03(+0.09%)
Dec 12, 2019 31.26 31.75 31.15 31.62 2,924,099 +0.39(+1.25%)
Dec 11, 2019 31.19 31.31 31.06 31.23 1,629,306 +0.22(+0.71%)
Dec 10, 2019 30.95 31.15 30.91 31.01 2,595,526 +0.22(+0.71%)
Dec 09, 2019 30.81 31.05 30.67 30.79 1,650,865 -0.23(-0.74%)
Dec 06, 2019 30.76 31.05 30.62 31.02 2,245,400 +0.54(+1.77%)
Dec 05, 2019 30.49 30.55 30.27 30.48 1,722,147 +0.16(+0.53%)
Dec 04, 2019 30.86 30.92 30.30 30.32 2,593,748 -0.38(-1.24%)
Dec 03, 2019 30.26 30.81 30.01 30.70 3,129,757 +0.14(+0.46%)
Dec 02, 2019 31.08 31.19 30.56 30.56 2,159,792 -0.40(-1.29%)
Nov 29, 2019 31.20 31.23 30.93 30.96 2,335,000 -0.30(-0.96%)
Nov 27, 2019 31.29 31.40 31.08 31.26 1,787,200 -0.03(-0.10%)
Nov 26, 2019 30.98 31.30 30.82 31.29 3,875,171 +0.33(+1.07%)
Nov 25, 2019 30.68 30.98 30.64 30.96 2,275,392 +0.41(+1.34%)
Nov 22, 2019 30.68 30.82 30.45 30.55 2,799,000 -0.06(-0.20%)
Nov 21, 2019 30.70 31.11 30.56 30.61 2,200,670 -0.22(-0.71%)
Nov 20, 2019 30.88 31.03 30.63 30.83 3,859,202 -0.18(-0.58%)
Nov 19, 2019 31.04 31.09 30.91 31.01 3,608,306 -0.05(-0.16%)
Nov 18, 2019 30.78 31.23 30.64 31.06 4,840,554 +0.20(+0.65%)
Nov 15, 2019 30.39 30.89 30.20 30.86 5,250,000 +0.64(+2.12%)
Nov 14, 2019 29.60 30.32 29.47 30.22 3,895,570 +0.72(+2.44%)
Nov 13, 2019 29.28 29.66 29.20 29.50 1,689,652 +0.00(+0.00%)
Nov 12, 2019 29.44 29.62 29.31 29.50 3,049,783 -0.01(-0.03%)
Nov 11, 2019 29.00 29.55 28.90 29.51 3,508,285 +0.54(+1.86%)
Nov 08, 2019 28.95 29.10 28.75 28.97 2,089,000 +0.06(+0.21%)
Nov 07, 2019 29.44 29.52 28.83 28.91 3,023,910 -0.53(-1.80%)
Nov 06, 2019 29.51 29.51 29.06 29.44 3,686,775 -0.07(-0.24%)
Nov 05, 2019 28.27 29.55 27.54 29.51 6,324,783 +0.73(+2.54%)
Nov 04, 2019 28.83 28.91 28.63 28.78 4,331,575 +0.24(+0.84%)
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