Indicators

Arconic Corp (NY: ARNC )

29.99 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.44	31.44	30.44	30.70	1,640,834	-0.89(-2.82%)
Feb 25, 2022	30.50	31.91	30.58	31.59	1,210,748	+1.12(+3.68%)
Feb 24, 2022	31.21	31.21	29.17	30.47	1,603,927	-1.55(-4.84%)
Feb 23, 2022	31.84	32.59	31.51	32.02	903,135	+0.69(+2.20%)
Feb 22, 2022	32.54	32.92	30.66	31.33	1,300,046	-0.95(-2.94%)
Feb 18, 2022				32.28	0	-0.19(-0.59%)
Feb 17, 2022	33.15	33.39	32.34	32.47	528,539	-0.93(-2.78%)
Feb 16, 2022	33.03	33.44	32.54	33.40	1,044,686	+0.36(+1.09%)
Feb 15, 2022	32.34	33.33	32.32	33.04	483,818	+0.90(+2.80%)
Feb 14, 2022	31.86	32.38	31.41	32.14	1,046,070	+0.78(+2.49%)
Feb 11, 2022	32.16	32.68	31.00	31.36	707,568	-1.01(-3.12%)
Feb 10, 2022	31.77	33.05	31.61	32.37	761,443	+0.05(+0.15%)
Feb 09, 2022	31.78	32.77	31.51	32.32	495,212	+0.93(+2.96%)
Feb 08, 2022	30.62	31.54	30.62	31.39	573,039	+1.06(+3.49%)
Feb 07, 2022	30.67	31.29	30.24	30.33	557,139	-0.35(-1.14%)
Feb 04, 2022	30.23	30.93	30.03	30.68	345,797	+0.15(+0.49%)
Feb 03, 2022	30.64		30.49	30.53	622,868	-0.52(-1.67%)
Feb 02, 2022	31.41	31.65	30.46	31.05	525,040	-0.52(-1.65%)

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.