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 (%)
May 29, 2020 13.50 14.62 13.33 14.47 2,453,300 +0.74(+5.39%)
May 28, 2020 14.51 14.75 13.53 13.73 2,098,610 -0.22(-1.58%)
May 27, 2020 13.44 14.21 13.31 13.95 2,580,426 +0.90(+6.90%)
May 26, 2020 14.10 15.78 12.78 13.05 5,366,470 +0.21(+1.64%)
May 22, 2020 11.72 13.05 11.54 12.84 3,196,700 +1.56(+13.83%)
May 21, 2020 10.40 11.61 10.25 11.28 2,227,448 +0.78(+7.43%)
May 20, 2020 9.940 10.83 9.900 10.50 2,620,970 +1.21(+13.02%)
May 19, 2020 9.290 9.590 8.980 9.290 1,054,361 +0.02(+0.22%)
May 18, 2020 8.680 9.300 8.640 9.270 1,459,712 +0.93(+11.15%)
May 15, 2020 8.210 8.620 8.039 8.340 1,097,700 +0.01(+0.12%)
May 14, 2020 8.130 8.460 7.790 8.330 2,273,214 +0.03(+0.36%)
May 13, 2020 8.490 8.600 8.230 8.300 1,212,843 -0.22(-2.58%)
May 12, 2020 8.850 9.035 8.500 8.520 2,538,129 -0.26(-2.96%)
May 11, 2020 8.940 9.100 8.650 8.780 909,693 -0.34(-3.73%)
May 08, 2020 8.740 9.120 8.627 9.120 1,590,300 +0.45(+5.19%)
May 07, 2020 8.470 8.825 8.410 8.670 1,224,634 +0.33(+3.96%)
May 06, 2020 8.750 8.750 8.300 8.340 1,836,360 -0.50(-5.66%)
May 05, 2020 8.940 9.049 8.512 8.840 1,855,092 -0.04(-0.45%)
May 04, 2020 8.200 9.020 8.160 8.880 1,989,234 +0.33(+3.86%)
May 01, 2020 8.400 8.690 8.320 8.550 2,067,600 -0.17(-1.95%)
Apr 30, 2020 8.570 8.800 8.320 8.720 1,347,850 -0.09(-1.02%)
Apr 29, 2020 8.640 8.920 8.400 8.810 2,216,166 +0.61(+7.44%)
Apr 28, 2020 9.400 9.800 7.910 8.200 5,757,740 -0.95(-10.38%)
Apr 27, 2020 8.100 9.410 8.100 9.150 1,703,827 +1.11(+13.81%)
Apr 24, 2020 8.820 8.930 7.900 8.040 3,340,800 -0.78(-8.84%)
Apr 23, 2020 9.320 9.500 8.810 8.820 1,425,348 -0.48(-5.16%)
Apr 22, 2020 9.560 9.650 9.290 9.300 794,450 -0.01(-0.11%)
Apr 21, 2020 9.490 9.860 9.270 9.310 1,927,824 -0.45(-4.61%)
Apr 20, 2020 9.010 9.970 8.600 9.760 2,430,153 +0.29(+3.06%)
Apr 17, 2020 8.940 10.20 8.900 9.470 4,168,500 +0.93(+10.89%)
Apr 16, 2020 8.770 9.040 8.060 8.540 1,830,534 -0.35(-3.94%)
Apr 15, 2020 9.120 9.240 8.700 8.890 1,752,264 -0.77(-7.97%)
Apr 14, 2020 10.00 10.19 9.110 9.660 2,940,264 +0.16(+1.68%)
Apr 13, 2020 10.97 11.84 9.450 9.500 2,787,519 -1.29(-11.96%)
Apr 09, 2020 10.87 11.14 10.00 10.79 6,333,400 +0.76(+7.58%)
Apr 08, 2020 7.200 10.30 7.200 10.03 7,341,346 +2.73(+37.40%)
Apr 07, 2020 7.500 7.580 7.200 7.300 4,968,681 +0.00(+0.00%)
Apr 06, 2020 8.680 9.000 7.230 7.300 7,496,987 -0.76(-9.43%)
Apr 03, 2020 6.610 8.100 6.330 8.060 26,556,800 +1.85(+29.79%)
Apr 02, 2020 7.310 7.980 6.000 6.210 13,962,950 -0.71(-10.26%)
Apr 01, 2020 15.00 15.00 5.800 6.920 9,623,027 -9.14(-56.91%)
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%)
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