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, 2017	29.10	29.38	28.64	28.79	4,143,241	-0.45(-1.54%)
Feb 27, 2017	29.30	29.64	29.11	29.24	3,067,453	-0.08(-0.27%)
Feb 24, 2017	28.99	29.53	28.74	29.32	4,509,979	-0.25(-0.85%)
Feb 23, 2017	30.58	30.69	29.52	29.57	6,950,072	-0.98(-3.21%)
Feb 22, 2017	29.88	30.55	29.88	30.55	4,516,833	+0.26(+0.86%)
Feb 21, 2017	29.67	30.38	29.65	30.29	3,881,874	+0.38(+1.27%)
Feb 17, 2017		29.91	29.91	29.91	0	+0.42(+1.42%)
Feb 16, 2017	29.14	29.49	29.05	29.49	5,046,892	+0.28(+0.96%)
Feb 15, 2017	29.34	29.52	29.08	29.21	5,073,692	-0.31(-1.05%)
Feb 14, 2017	29.45	30.16	29.34	29.52	11,882,925	-0.13(-0.44%)
Feb 13, 2017	29.47	29.87	29.05	29.65	10,160,764	+0.03(+0.10%)
Feb 10, 2017	28.23	29.85	28.12	29.62	11,540,809	+1.66(+5.94%)
Feb 09, 2017	27.30	28.14	27.15	27.96	9,068,922	+0.66(+2.42%)
Feb 08, 2017	26.48	27.41	26.33	27.30	7,665,755	+0.68(+2.55%)
Feb 07, 2017	26.20	26.72	26.07	26.62	7,512,604	+0.42(+1.60%)
Feb 06, 2017	25.22	26.31	25.22	26.20	10,248,688	+0.30(+1.16%)
Feb 03, 2017	25.17	25.92	25.17	25.90	5,964,126	+0.70(+2.78%)
Feb 02, 2017	25.01	25.50	24.82	25.20	8,086,643	-0.08(-0.32%)

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.