Arconic Corp (NY: ARNC )

35.42 USD -0.52 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

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 22.51 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%)
Sep 04, 2018 22.16 22.20 21.96 22.09 2,530,488 -0.29(-1.30%)
Aug 31, 2018 22.38 22.38 22.38 0 +0.31(+1.40%)
Aug 30, 2018 22.07 22.46 21.90 22.07 3,492,012 -0.10(-0.45%)
Aug 29, 2018 21.95 22.25 21.82 22.17 2,735,189 +0.27(+1.23%)
Aug 28, 2018 22.20 22.21 21.59 21.90 2,150,042 -0.16(-0.73%)
Aug 27, 2018 22.04 22.34 21.99 22.06 4,022,184 -0.17(-0.76%)
Aug 24, 2018 21.30 22.36 21.25 22.23 7,383,200 +1.00(+4.71%)
Aug 23, 2018 21.43 21.43 21.04 21.23 2,117,283 -0.20(-0.93%)
Aug 22, 2018 21.58 21.64 21.41 21.43 2,232,303 -0.13(-0.60%)
Aug 21, 2018 21.16 21.60 21.16 21.56 2,260,764 +0.36(+1.70%)
Aug 20, 2018 20.99 21.26 20.95 21.20 1,962,170 +0.32(+1.53%)
Aug 17, 2018 20.67 20.97 20.63 20.88 1,562,700 +0.18(+0.87%)
Aug 16, 2018 20.55 20.82 20.51 20.70 1,663,350 +0.36(+1.77%)
Aug 15, 2018 20.56 20.56 20.09 20.34 3,149,776 -0.35(-1.69%)
Aug 14, 2018 20.50 20.77 20.44 20.69 1,818,621 +0.28(+1.37%)
Aug 13, 2018 20.79 20.86 20.34 20.41 2,331,069 -0.40(-1.92%)
Aug 10, 2018 20.61 20.89 20.48 20.81 2,100,400 +0.04(+0.19%)
Aug 09, 2018 20.78 21.20 20.76 20.77 2,069,837 -0.14(-0.67%)
Aug 08, 2018 21.00 21.01 20.79 20.91 2,299,941 -0.04(-0.19%)
Aug 07, 2018 21.17 21.25 20.92 20.95 2,450,869 -0.23(-1.09%)
Aug 06, 2018 21.16 21.34 21.08 21.18 1,779,047 -0.05(-0.24%)
Aug 03, 2018 21.02 21.28 20.95 21.23 1,915,200 +0.16(+0.76%)
Aug 02, 2018 21.21 21.32 20.96 21.07 3,698,205 -0.34(-1.59%)
Aug 01, 2018 21.68 21.69 21.20 21.41 6,939,860 -0.28(-1.29%)
Jul 31, 2018 21.30 21.80 20.86 21.69 4,012,761 +0.83(+3.98%)
Jul 30, 2018 21.33 21.58 20.80 20.86 5,301,934 -0.56(-2.61%)
Jul 27, 2018 21.33 21.49 21.13 21.42 4,348,000 +0.04(+0.19%)
Jul 26, 2018 20.69 21.55 20.49 21.38 7,081,040 +2.12(+11.01%)
Jul 25, 2018 19.40 19.42 18.96 19.26 2,469,131 -0.17(-0.87%)
Jul 24, 2018 19.17 19.51 19.09 19.43 3,077,892 +0.44(+2.32%)
Jul 23, 2018 19.00 19.08 18.88 18.99 2,215,054 -0.04(-0.21%)
Jul 20, 2018 19.20 18.97 19.03 2,637,232 -0.14(-0.73%)
Jul 19, 2018 19.56 19.71 19.14 19.17 5,456,990 -0.51(-2.59%)
Jul 18, 2018 19.22 19.71 19.12 19.68 6,410,565 +0.44(+2.29%)
Jul 17, 2018 19.03 19.36 18.93 19.24 6,901,310 +0.04(+0.21%)
Jul 16, 2018 19.80 19.80 18.88 19.20 15,983,801 +1.82(+10.47%)
Jul 13, 2018 17.28 17.43 17.17 17.38 1,890,596 +0.08(+0.46%)
Jul 12, 2018 17.25 17.39 17.00 17.30 2,781,085 +0.21(+1.23%)
Jul 11, 2018 17.47 17.48 17.05 17.09 2,235,511 -0.65(-3.66%)
Jul 10, 2018 17.79 17.86 17.50 17.74 2,607,670 -0.05(-0.28%)
Jul 09, 2018 17.36 17.81 17.29 17.79 4,395,250 +0.56(+3.25%)
Jul 06, 2018 17.11 17.34 16.89 17.23 2,041,581 +0.16(+0.94%)
Jul 05, 2018 17.00 17.18 16.91 17.07 2,326,022 +0.17(+1.01%)
Jul 03, 2018 16.90 16.90 16.90 0 +0.04(+0.24%)
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.
X