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 (%)
Jul 31, 2017	25.06	25.15	24.60	24.79	2,454,750	-0.16(-0.64%)
Jul 28, 2017	25.04	25.39	24.88	24.95	1,913,518	-0.17(-0.68%)
Jul 27, 2017	25.71	25.80	25.04	25.12	3,346,060	-0.47(-1.84%)
Jul 26, 2017	25.95	25.95	25.57	25.59	3,005,275	-0.33(-1.27%)
Jul 25, 2017	25.50	26.10	25.41	25.92	4,657,375	+0.75(+2.98%)
Jul 24, 2017	25.77	26.00	24.80	25.17	5,687,266	-0.04(-0.16%)
Jul 21, 2017	24.78	25.21	24.67	25.21	3,798,235	+0.46(+1.86%)
Jul 20, 2017	25.06	25.31	24.74	24.75	6,083,709	-0.37(-1.47%)
Jul 19, 2017	25.00	25.20	24.82	25.12	2,238,810	+0.24(+0.96%)
Jul 18, 2017	24.91	25.04	24.68	24.88	2,805,772	-0.07(-0.28%)
Jul 17, 2017	24.40	25.23	24.32	24.95	4,296,891	+0.56(+2.30%)
Jul 14, 2017	24.27	24.56	24.10	24.39	2,624,024	-0.06(-0.25%)
Jul 13, 2017	24.46	24.54	24.16	24.45	4,457,451	+0.26(+1.07%)
Jul 12, 2017	24.22	24.45	24.08	24.19	2,790,015	+0.17(+0.71%)
Jul 11, 2017	23.92	24.21	23.70	24.02	4,333,192	+0.19(+0.80%)
Jul 10, 2017	23.48	24.15	23.25	23.83	5,407,644	+0.70(+3.03%)
Jul 07, 2017	22.93	23.32	22.79	23.13	3,127,489	+0.21(+0.92%)
Jul 06, 2017	22.95	23.25	22.75	22.92	4,443,892	-0.07(-0.30%)
Jul 05, 2017	22.89	23.04	22.67	22.99	5,642,918	+0.15(+0.66%)

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.