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 (%)
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	25.48	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(-0.21%)
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.