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, 2018	24.82	25.02	24.39	24.39	5,266,848	-0.35(-1.41%)
Feb 27, 2018	25.14	25.34	24.71	24.74	2,755,258	-0.39(-1.55%)
Feb 26, 2018	25.22	25.29	25.00	25.13	2,522,601	+0.00(+0.00%)
Feb 23, 2018	24.59	25.14	24.53	25.13	3,678,909	+0.59(+2.40%)
Feb 22, 2018			24.43	24.54	2,522,155	-0.12(-0.49%)
Feb 21, 2018	24.91	25.41	24.65	24.66	2,659,575	-0.20(-0.80%)
Feb 20, 2018	25.10	25.47	24.75	24.86	3,331,675	-0.50(-1.97%)
Feb 16, 2018		25.36	25.36	25.36	0	+0.14(+0.56%)
Feb 15, 2018	25.74	25.74	25.14	25.22	4,491,693	-0.26(-1.02%)
Feb 14, 2018	24.55	25.70	24.55	25.48	4,540,985	+0.70(+2.82%)
Feb 13, 2018	24.61	24.87	24.46	24.78	5,422,667	-0.06(-0.24%)
Feb 12, 2018	24.81	25.18	24.53	24.84	4,938,440	+0.18(+0.73%)
Feb 09, 2018	24.65	24.90	23.32	24.66	8,213,509	+0.21(+0.86%)
Feb 08, 2018	25.13	25.19	24.29	24.45	7,448,977	-0.65(-2.59%)
Feb 07, 2018	25.10	25.46	24.87	25.10	5,547,587	-0.18(-0.71%)
Feb 06, 2018		26.40	25.00	25.28	9,973,701	-1.23(-4.63%)
Feb 05, 2018	27.40	27.71	25.84	26.51	10,881,940	-2.60(-8.94%)
Feb 02, 2018	29.76	29.76	28.83	29.11	7,621,840	-1.00(-3.32%)

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.