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, 2019	18.54	18.68	18.41	18.49	3,300,671	-0.14(-0.75%)
Feb 27, 2019	18.38	18.77	18.38	18.63	4,039,408	+0.21(+1.14%)
Feb 26, 2019	18.35	18.69	18.25	18.42	5,376,996	+0.01(+0.05%)
Feb 25, 2019	18.35	18.50	18.24	18.41	4,930,857	+0.13(+0.71%)
Feb 22, 2019	18.35	18.40	17.93	18.28	4,071,000	+0.04(+0.22%)
Feb 21, 2019	18.35	18.57	18.17	18.24	4,399,328	-0.15(-0.82%)
Feb 20, 2019	18.06	18.56	17.98	18.39	4,890,051	+0.33(+1.83%)
Feb 19, 2019	17.72	18.25	17.70	18.06	6,580,651	+0.51(+2.91%)
Feb 15, 2019	17.63	17.84	17.51	17.55	4,910,500	+0.06(+0.34%)
Feb 14, 2019	17.84	17.88	17.46	17.49	3,977,461	-0.40(-2.24%)
Feb 13, 2019	18.00	18.25	17.88	17.89	4,690,989	-0.03(-0.17%)
Feb 12, 2019	17.60	18.05	17.60	17.92	5,973,150	+0.43(+2.46%)
Feb 11, 2019	17.30	17.94	17.30	17.49	8,884,049	+0.39(+2.28%)
Feb 08, 2019	18.10	18.20	16.66	17.10	9,983,000	-0.58(-3.28%)
Feb 07, 2019	18.23	18.28	17.34	17.68	6,944,309	-0.64(-3.49%)
Feb 06, 2019	18.36	18.87	17.85	18.32	10,541,928	-0.49(-2.60%)
Feb 05, 2019	18.76	18.99	18.67	18.81	3,252,352	+0.08(+0.43%)
Feb 04, 2019	18.51	18.74	18.34	18.73	4,688,186	+0.23(+1.24%)

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.