Arconic Corp (NY: ARNC )

35.87 USD -0.33 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.59 19.85 19.25 19.28 6,409,313 -0.39(-1.98%)
Nov 29, 2016 20.04 20.04 19.51 19.67 5,881,009 -0.48(-2.38%)
Nov 28, 2016 20.40 20.43 19.92 20.15 4,553,519 -0.38(-1.85%)
Nov 25, 2016 20.32 20.65 20.24 20.53 2,575,151 +0.25(+1.23%)
Nov 23, 2016 20.28 20.28 20.28 0 +0.39(+1.96%)
Nov 22, 2016 20.07 20.28 19.80 19.89 4,807,995 -0.29(-1.44%)
Nov 21, 2016 19.89 20.19 19.82 20.18 3,611,637 +0.27(+1.36%)
Nov 18, 2016 19.46 19.91 19.37 19.91 4,858,175 +0.41(+2.10%)
Nov 17, 2016 19.55 19.62 19.36 19.50 4,207,730 -0.11(-0.56%)
Nov 16, 2016 19.75 19.80 19.45 19.61 4,150,573 -0.30(-1.51%)
Nov 15, 2016 19.16 19.96 19.16 19.91 4,856,005 +0.82(+4.30%)
Nov 14, 2016 18.94 19.12 18.83 19.09 5,293,459 +0.23(+1.22%)
Nov 11, 2016 18.43 18.94 18.31 18.86 5,358,673 +0.41(+2.22%)
Nov 10, 2016 17.55 18.53 17.55 18.45 12,428,999 +0.92(+5.25%)
Nov 09, 2016 16.95 17.70 16.75 17.53 7,495,269 +0.12(+0.69%)
Nov 08, 2016 17.36 17.55 17.22 17.41 6,536,228 +0.07(+0.40%)
Nov 07, 2016 17.90 18.00 17.28 17.34 9,255,141 -0.34(-1.92%)
Nov 04, 2016 17.60 17.80 17.51 17.68 9,454,679 +0.19(+1.09%)
Nov 03, 2016 17.73 18.05 17.42 17.49 8,453,949 -0.45(-2.51%)
Nov 02, 2016 18.86 18.97 17.63 17.94 16,370,086 -0.98(-5.18%)
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