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 (%)
Sep 30, 2020 19.60 20.25 18.69 19.05 942,355 -0.59(-3.00%)
Sep 29, 2020 19.90 20.14 19.17 19.64 451,411 -0.42(-2.09%)
Sep 28, 2020 18.77 20.21 18.59 20.06 830,263 +1.76(+9.62%)
Sep 25, 2020 18.49 18.81 18.22 18.30 647,100 -0.48(-2.56%)
Sep 24, 2020 18.87 19.19 18.31 18.78 1,092,676 -0.11(-0.58%)
Sep 23, 2020 18.95 20.31 18.74 18.89 857,213 +0.26(+1.40%)
Sep 22, 2020 19.29 19.56 18.44 18.63 585,552 -0.54(-2.82%)
Sep 21, 2020 20.28 20.38 19.11 19.17 930,157 -1.85(-8.80%)
Sep 18, 2020 21.57 22.35 20.70 21.02 2,746,300 -0.16(-0.76%)
Sep 17, 2020 20.85 21.30 20.42 21.18 539,870 -0.11(-0.52%)
Sep 16, 2020 20.54 21.80 20.21 21.29 904,774 +0.78(+3.80%)
Sep 15, 2020 20.49 20.74 20.04 20.51 418,874 +0.17(+0.84%)
Sep 14, 2020 20.22 20.66 19.60 20.34 738,423 +1.28(+6.72%)
Sep 11, 2020 19.83 19.83 18.93 19.06 694,500 -0.59(-3.00%)
Sep 10, 2020 21.15 21.15 19.51 19.65 852,130 -1.50(-7.09%)
Sep 09, 2020 22.30 22.30 20.67 21.15 843,607 -0.25(-1.17%)
Sep 08, 2020 21.00 22.35 20.85 21.40 723,653 -0.06(-0.28%)
Sep 04, 2020 22.21 22.23 21.05 21.46 612,100 -0.40(-1.83%)
Sep 03, 2020 22.47 22.98 21.45 21.86 573,841 -0.69(-3.06%)
Sep 02, 2020 22.72 22.72 22.05 22.55 595,643 -0.17(-0.75%)
Sep 01, 2020 22.20 22.88 22.10 22.72 532,808 +0.47(+2.11%)
Aug 31, 2020 22.85 23.05 22.20 22.25 1,041,427 -0.72(-3.13%)
Aug 28, 2020 22.85 23.21 22.68 22.97 399,300 +0.13(+0.57%)
Aug 27, 2020 22.48 22.97 22.01 22.84 644,108 +0.45(+2.01%)
Aug 26, 2020 23.05 23.59 22.35 22.39 494,847 -0.66(-2.86%)
Aug 25, 2020 22.82 23.19 22.35 23.05 720,695 +0.35(+1.54%)
Aug 24, 2020 22.49 22.91 22.32 22.70 511,331 +0.41(+1.84%)
Aug 21, 2020 22.58 23.22 21.90 22.29 463,300 -0.65(-2.83%)
Aug 20, 2020 22.57 23.34 22.43 22.94 605,731 -0.06(-0.26%)
Aug 19, 2020 23.12 23.70 22.87 23.00 729,154 -0.08(-0.35%)
Aug 18, 2020 22.85 23.29 22.60 23.08 948,545 +0.44(+1.94%)
Aug 17, 2020 22.29 23.10 22.20 22.64 1,366,969 +0.54(+2.44%)
Aug 14, 2020 21.92 22.51 21.73 22.10 632,300 -0.03(-0.14%)
Aug 13, 2020 22.51 22.66 21.74 22.13 1,054,092 -0.63(-2.77%)
Aug 12, 2020 22.40 22.90 22.14 22.76 1,235,435 +0.65(+2.94%)
Aug 11, 2020 21.78 23.15 21.42 22.11 1,672,191 +0.98(+4.64%)
Aug 10, 2020 20.05 23.17 20.03 21.13 2,221,900 +1.18(+5.91%)
Aug 07, 2020 20.05 20.10 18.91 19.95 653,500 -0.39(-1.92%)
Aug 06, 2020 19.40 20.58 19.07 20.34 1,561,724 +0.70(+3.56%)
Aug 05, 2020 17.84 19.69 17.76 19.64 1,812,594 +2.18(+12.49%)
Aug 04, 2020 16.65 17.59 15.71 17.46 1,527,557 +0.20(+1.16%)
Aug 03, 2020 16.38 17.26 16.05 17.26 1,004,167 +0.97(+5.95%)
Jul 31, 2020 16.10 16.30 15.51 16.29 656,800 +0.01(+0.06%)
Jul 30, 2020 16.00 16.34 15.69 16.28 486,718 -0.12(-0.73%)
Jul 29, 2020 17.10 17.10 16.22 16.40 874,828 -0.35(-2.09%)
Jul 28, 2020 16.78 17.10 16.71 16.75 449,112 -0.26(-1.53%)
Jul 27, 2020 16.42 17.02 16.06 17.01 734,147 +0.66(+4.04%)
Jul 24, 2020 16.23 16.45 15.91 16.35 481,400 -0.02(-0.12%)
Jul 23, 2020 17.07 17.21 16.25 16.37 689,448 -0.84(-4.88%)
Jul 22, 2020 16.57 17.32 16.45 17.21 695,942 +0.42(+2.50%)
Jul 21, 2020 16.22 16.99 16.18 16.79 1,524,158 +0.54(+3.32%)
Jul 20, 2020 16.04 16.40 15.81 16.25 958,211 +0.00(+0.00%)
Jul 17, 2020 16.75 16.88 16.06 16.25 747,600 -0.48(-2.87%)
Jul 16, 2020 16.32 16.92 16.28 16.73 1,267,591 +0.32(+1.95%)
Jul 15, 2020 16.27 16.50 15.67 16.41 1,362,191 +0.69(+4.39%)
Jul 14, 2020 14.81 15.74 14.53 15.72 1,020,151 +0.78(+5.22%)
Jul 13, 2020 14.75 15.69 14.69 14.94 1,379,420 +0.43(+2.96%)
Jul 10, 2020 14.05 14.56 14.02 14.51 726,400 +0.44(+3.13%)
Jul 09, 2020 14.51 14.61 13.96 14.07 1,202,547 -0.47(-3.23%)
Jul 08, 2020 14.17 14.65 13.72 14.54 1,266,457 +0.42(+2.97%)
Jul 07, 2020 13.95 14.44 13.70 14.12 1,385,343 -0.07(-0.49%)
Jul 06, 2020 13.45 14.25 13.30 14.19 1,489,071 +1.12(+8.57%)
Jul 02, 2020 13.53 13.76 12.94 13.07 1,120,800 -0.16(-1.21%)
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