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 28, 2018	21.87	22.25	21.75	22.01	2,339,900	+0.09(+0.41%)
Sep 27, 2018	21.56	22.00	21.51	21.92	2,171,016	+0.38(+1.76%)
Sep 26, 2018	22.10	22.17	21.44	21.54	2,635,103	-0.54(-2.45%)
Sep 25, 2018	21.75	22.23	21.67	22.08	3,441,995	+0.46(+2.13%)
Sep 24, 2018	22.72	22.72	21.53	21.62	4,325,214	-1.26(-5.51%)
Sep 21, 2018	22.64	23.09	22.61	22.88	6,140,700	+0.28(+1.24%)
Sep 20, 2018	22.92	22.99	22.52	22.60	2,482,672	-0.22(-0.96%)
Sep 19, 2018	23.00	23.13	22.77	22.82	2,325,826	-0.17(-0.74%)
Sep 18, 2018	22.84	23.00	22.46	22.99	2,531,475	+0.27(+1.19%)
Sep 17, 2018	22.30	22.85	22.19	22.72	3,814,262	+0.03(+0.13%)
Sep 14, 2018	22.48	22.77	22.48	22.69	2,516,200	+0.19(+0.84%)
Sep 13, 2018	22.75	22.96	22.49	22.50	3,814,329	-0.19(-0.84%)
Sep 12, 2018	22.27	22.75	22.26	22.69	2,102,993	+0.47(+2.12%)
Sep 11, 2018	21.98	22.36	21.82	22.22	2,424,005	+0.23(+1.05%)
Sep 10, 2018	21.99	22.20	21.94	21.99	2,223,519	+0.07(+0.32%)
Sep 07, 2018	21.83	22.10	21.74	21.92	1,811,800	+0.00(+0.00%)
Sep 06, 2018	22.12	22.41	21.86	21.92	1,772,855	-0.24(-1.08%)
Sep 05, 2018	22.10	22.20	21.95	22.16	1,770,902	+0.07(+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.