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 07, 2021 35.89 36.32 35.52 35.87 650,980 -0.33(-0.91%)
May 06, 2021 36.23 36.74 35.60 36.20 1,189,782 +0.04(+0.11%)
May 05, 2021 35.59 36.18 34.55 36.16 1,475,082 +1.16(+3.31%)
May 04, 2021 30.00 35.00 29.97 35.00 2,979,106 +5.64(+19.21%)
May 03, 2021 29.10 29.93 28.68 29.36 1,872,885 +0.76(+2.66%)
Apr 30, 2021 28.97 29.71 28.52 28.60 1,037,600 -0.89(-3.02%)
Apr 29, 2021 30.10 30.10 28.80 29.49 881,503 -0.43(-1.44%)
Apr 28, 2021 29.00 30.02 28.76 29.92 605,104 +0.86(+2.96%)
Apr 27, 2021 27.58 29.08 27.41 29.06 601,860 +1.38(+4.99%)
Apr 26, 2021 28.06 28.80 27.66 27.68 543,459 -0.17(-0.61%)
Apr 23, 2021 27.82 28.18 27.10 27.85 1,430,400 +0.41(+1.49%)
Apr 22, 2021 26.16 27.60 26.00 27.44 874,118 +0.98(+3.70%)
Apr 21, 2021 24.63 26.58 24.16 26.46 843,135 +1.45(+5.80%)
Apr 20, 2021 26.02 26.14 24.87 25.01 670,688 -1.01(-3.88%)
Apr 19, 2021 27.43 27.60 25.83 26.02 1,172,905 -1.68(-6.06%)
Apr 16, 2021 27.84 27.90 27.39 27.70 408,300 +0.25(+0.91%)
Apr 15, 2021 27.83 27.96 27.12 27.45 324,569 -0.15(-0.54%)
Apr 14, 2021 26.65 28.13 26.61 27.60 542,878 +1.25(+4.74%)
Apr 13, 2021 26.48 26.58 25.59 26.35 497,984 -0.10(-0.38%)
Apr 12, 2021 25.86 26.67 25.50 26.45 1,385,271 +0.52(+2.01%)
Apr 09, 2021 26.30 26.30 25.57 25.93 498,800 -0.33(-1.26%)
Apr 08, 2021 26.18 26.30 25.38 26.26 499,181 +0.18(+0.69%)
Apr 07, 2021 26.27 26.52 25.97 26.08 440,644 -0.26(-0.99%)
Apr 06, 2021 26.67 27.04 26.19 26.34 582,250 -0.42(-1.57%)
Apr 05, 2021 26.38 27.15 25.93 26.76 717,642 +0.70(+2.69%)
Apr 01, 2021 25.58 26.33 25.38 26.06 791,600 +0.67(+2.64%)
Mar 31, 2021 25.89 26.38 25.15 25.39 934,835 -0.27(-1.05%)
Mar 30, 2021 25.27 26.00 25.22 25.66 683,571 +0.36(+1.42%)
Mar 29, 2021 25.72 26.13 25.28 25.30 782,386 -0.49(-1.90%)
Mar 26, 2021 25.98 26.54 25.05 25.79 874,200 +0.37(+1.46%)
Mar 25, 2021 24.50 25.75 23.86 25.42 1,413,635 +0.61(+2.46%)
Mar 24, 2021 25.63 26.00 24.73 24.81 818,783 -0.27(-1.08%)
Mar 23, 2021 26.31 26.66 24.85 25.08 830,149 -1.79(-6.66%)
Mar 22, 2021 27.22 27.64 26.68 26.87 727,262 -0.35(-1.29%)
Mar 19, 2021 27.96 28.13 27.15 27.22 2,706,000 -0.35(-1.27%)
Mar 18, 2021 29.16 29.95 27.38 27.57 1,314,823 -1.59(-5.45%)
Mar 17, 2021 28.20 29.25 27.96 29.16 746,356 +0.77(+2.71%)
Mar 16, 2021 28.99 29.66 28.29 28.39 841,528 -0.68(-2.34%)
Mar 15, 2021 29.60 30.37 28.76 29.07 1,360,343 -0.88(-2.94%)
Mar 12, 2021 30.99 31.85 29.83 29.95 1,454,400 -1.10(-3.54%)
Mar 11, 2021 29.94 31.14 29.85 31.05 2,526,698 +1.35(+4.55%)
Mar 10, 2021 28.63 29.88 28.29 29.70 1,565,061 +1.47(+5.21%)
Mar 09, 2021 27.00 28.57 26.66 28.23 1,889,502 +1.41(+5.26%)
Mar 08, 2021 25.39 26.87 25.05 26.82 1,271,969 +1.55(+6.13%)
Mar 05, 2021 24.51 25.38 23.86 25.27 1,131,400 +1.21(+5.03%)
Mar 04, 2021 24.59 25.67 23.31 24.06 1,581,443 -1.03(-4.11%)
Mar 03, 2021 24.88 25.85 24.31 25.09 1,136,452 +0.27(+1.09%)
Mar 02, 2021 24.77 25.71 24.48 24.82 1,339,663 +0.83(+3.46%)
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