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, 2017 24.21 24.63 24.00 24.61 3,304,774 +0.54(+2.24%)
Nov 29, 2017 24.25 24.46 24.03 24.07 3,236,532 -0.16(-0.66%)
Nov 28, 2017 23.71 24.32 23.58 24.23 3,486,117 +0.62(+2.63%)
Nov 27, 2017 23.92 24.00 23.05 23.61 4,575,294 -0.38(-1.58%)
Nov 24, 2017 23.85 24.16 23.84 23.99 1,945,418 +0.24(+1.01%)
Nov 22, 2017 23.79 23.99 23.71 23.75 1,673,791 +0.01(+0.04%)
Nov 21, 2017 24.12 24.25 23.63 23.74 3,275,944 -0.15(-0.63%)
Nov 20, 2017 23.81 23.91 23.61 23.89 2,011,419 +0.04(+0.17%)
Nov 17, 2017 23.65 24.07 23.60 23.85 1,911,188 +0.12(+0.51%)
Nov 16, 2017 23.43 23.91 23.43 23.73 2,216,293 +0.37(+1.58%)
Nov 15, 2017 23.10 23.67 22.74 23.36 4,249,522 +0.16(+0.69%)
Nov 14, 2017 23.63 23.79 23.13 23.20 4,488,922 -0.59(-2.48%)
Nov 13, 2017 24.13 24.29 23.70 23.79 2,832,744 -0.45(-1.86%)
Nov 10, 2017 24.39 24.57 24.20 24.24 2,386,717 -0.21(-0.86%)
Nov 09, 2017 24.60 24.60 24.13 24.45 2,977,916 -0.33(-1.33%)
Nov 08, 2017 24.97 25.09 24.54 24.78 4,165,985 -0.30(-1.20%)
Nov 07, 2017 25.58 25.62 24.90 25.08 3,788,593 -0.53(-2.07%)
Nov 06, 2017 25.35 25.77 25.23 25.61 4,326,708 +0.27(+1.07%)
Nov 03, 2017 25.16 25.54 25.02 25.34 2,715,017 +0.10(+0.40%)
Nov 02, 2017 25.02 25.32 24.79 25.24 3,331,139 +0.12(+0.48%)
Nov 01, 2017 25.25 25.63 25.00 25.12 4,199,184 +0.00(+0.00%)
Oct 31, 2017 24.76 25.15 24.64 25.12 2,998,716 +0.34(+1.37%)
Oct 30, 2017 24.47 24.83 24.32 24.78 2,924,105 +0.17(+0.69%)
Oct 27, 2017 24.51 24.67 24.34 24.61 2,927,309 +0.02(+0.08%)
Oct 26, 2017 24.99 25.08 24.29 24.59 5,046,948 -0.26(-1.05%)
Oct 25, 2017 24.32 24.97 24.12 24.85 4,187,344 +0.52(+2.14%)
Oct 24, 2017 24.52 25.22 23.92 24.33 7,951,610 -0.02(-0.08%)
Oct 23, 2017 27.42 27.55 24.25 24.35 12,678,408 -2.82(-10.38%)
Oct 20, 2017 26.94 27.31 26.83 27.17 4,236,940 +0.49(+1.84%)
Oct 19, 2017 26.65 26.69 26.33 26.68 2,878,234 -0.21(-0.78%)
Oct 18, 2017 26.82 26.95 26.67 26.89 2,424,606 +0.05(+0.19%)
Oct 17, 2017 27.00 27.23 26.77 26.84 2,191,471 -0.33(-1.21%)
Oct 16, 2017 27.24 27.44 27.00 27.17 3,416,978 +0.01(+0.04%)
Oct 13, 2017 27.67 27.68 27.04 27.16 9,037,754 -0.40(-1.45%)
Oct 12, 2017 27.27 27.68 27.08 27.56 3,622,173 +0.21(+0.77%)
Oct 11, 2017 27.28 27.84 27.12 27.35 6,909,534 -0.04(-0.15%)
Oct 10, 2017 27.64 27.85 27.28 27.39 2,550,088 +0.00(+0.00%)
Oct 09, 2017 27.17 27.65 27.12 27.39 3,748,759 +0.29(+1.07%)
Oct 06, 2017 26.68 27.15 26.54 27.10 2,812,159 +0.25(+0.93%)
Oct 05, 2017 26.65 27.10 26.65 26.85 3,655,504 +0.08(+0.30%)
Oct 04, 2017 26.15 26.88 26.15 26.77 3,888,120 +0.64(+2.45%)
Oct 03, 2017 25.84 26.56 25.74 26.13 6,069,192 +0.21(+0.81%)
Oct 02, 2017 24.95 25.92 24.93 25.92 5,674,506 +1.04(+4.18%)
Sep 29, 2017 26.04 26.04 24.55 24.88 8,422,256 -1.14(-4.38%)
Sep 28, 2017 26.38 26.38 26.01 26.02 1,947,149 -0.36(-1.36%)
Sep 27, 2017 26.45 26.56 26.08 26.38 2,927,641 +0.11(+0.42%)
Sep 26, 2017 26.27 26.34 26.08 26.27 3,388,438 +0.14(+0.54%)
Sep 25, 2017 26.21 26.49 25.86 26.13 4,532,509 -0.08(-0.31%)
Sep 22, 2017 26.60 26.75 26.10 26.21 3,748,121 -0.58(-2.16%)
Sep 21, 2017 26.19 26.84 25.96 26.79 3,813,766 +0.59(+2.25%)
Sep 20, 2017 25.95 26.20 25.77 26.20 3,045,412 +0.26(+1.00%)
Sep 19, 2017 25.35 25.96 25.16 25.94 4,252,740 +0.60(+2.37%)
Sep 18, 2017 25.38 25.49 25.21 25.34 1,900,469 +0.00(+0.00%)
Sep 15, 2017 25.37 25.50 25.15 25.34 10,943,546 -0.02(-0.08%)
Sep 14, 2017 25.13 25.44 24.88 25.36 2,375,674 +0.11(+0.44%)
Sep 13, 2017 25.16 25.42 24.98 25.25 2,281,088 +0.09(+0.36%)
Sep 12, 2017 25.04 25.21 24.97 25.16 1,941,261 +0.18(+0.72%)
Sep 11, 2017 24.57 25.18 24.55 24.98 3,091,851 +0.56(+2.29%)
Sep 08, 2017 24.23 24.50 24.01 24.42 4,176,900 +0.16(+0.66%)
Sep 07, 2017 24.39 24.45 24.11 24.26 2,492,215 -0.08(-0.33%)
Sep 06, 2017 24.50 24.80 24.32 24.34 4,584,682 -0.05(-0.20%)
Sep 05, 2017 25.48 25.48 24.20 24.39 5,201,073 -1.12(-4.39%)
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