Arconic Corp (NY: ARNC )

32.97 USD -1.88 (-5.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.56 36.50 35.56 35.62 518,469 -0.34(-0.95%)
Jun 29, 2021 36.17 37.52 35.92 35.96 549,343 +0.21(+0.59%)
Jun 28, 2021 36.18 36.63 35.60 35.75 639,482 -0.51(-1.41%)
Jun 25, 2021 36.97 37.05 36.00 36.26 2,158,119 -0.46(-1.25%)
Jun 24, 2021 35.72 36.93 35.45 36.72 665,441 +1.30(+3.67%)
Jun 23, 2021 35.78 36.24 35.26 35.42 1,118,061 +0.17(+0.48%)
Jun 22, 2021 35.22 35.49 34.53 35.25 1,231,311 -0.14(-0.40%)
Jun 21, 2021 34.71 35.95 34.71 35.39 1,424,209 +1.08(+3.15%)
Jun 18, 2021 35.32 35.65 33.82 34.31 2,427,744 -1.60(-4.46%)
Jun 17, 2021 36.69 36.95 34.81 35.91 1,739,873 -1.11(-3.00%)
Jun 16, 2021 37.42 37.75 37.01 37.02 1,352,420 -0.78(-2.06%)
Jun 15, 2021 36.82 37.85 36.75 37.80 775,517 +0.67(+1.80%)
Jun 14, 2021 37.54 37.89 36.97 37.13 826,776 -0.87(-2.29%)
Jun 11, 2021 37.68 38.49 37.06 38.00 574,284 +0.97(+2.62%)
Jun 10, 2021 37.64 37.99 36.43 37.03 823,686 -0.36(-0.96%)
Jun 09, 2021 37.71 38.08 37.23 37.39 548,075 -0.33(-0.87%)
Jun 08, 2021 37.43 38.35 36.81 37.72 963,784 +0.32(+0.86%)
Jun 07, 2021 37.49 37.88 36.87 37.40 1,152,615 +0.06(+0.16%)
Jun 04, 2021 37.47 37.68 36.84 37.34 891,276 +0.25(+0.67%)
Jun 03, 2021 36.63 37.60 35.64 37.09 644,440 -0.14(-0.38%)
Jun 02, 2021 37.50 37.68 36.35 37.23 698,932 -0.45(-1.19%)
Jun 01, 2021 36.52 38.08 36.25 37.68 1,304,823 +1.51(+4.17%)
May 28, 2021 35.87 36.40 34.94 36.17 600,019 +0.31(+0.86%)
May 27, 2021 35.96 36.80 35.82 35.86 1,669,390 +0.52(+1.47%)
May 26, 2021 35.02 35.75 34.71 35.34 935,471 +0.41(+1.17%)
May 25, 2021 35.21 35.59 34.44 34.93 618,514 -0.35(-0.99%)
May 24, 2021 35.28 35.63 34.64 35.28 681,103 +0.43(+1.23%)
May 21, 2021 35.08 35.85 34.85 34.85 976,155 -0.17(-0.49%)
May 20, 2021 34.60 35.25 34.17 35.02 683,573 +0.42(+1.21%)
May 19, 2021 34.72 35.03 34.09 34.60 630,429 -0.96(-2.70%)
May 18, 2021 36.23 36.49 35.44 35.56 494,741 -0.55(-1.52%)
May 17, 2021 35.64 36.51 35.36 36.11 599,491 +0.15(+0.42%)
May 14, 2021 35.68 36.00 35.24 35.96 474,558 +0.34(+0.95%)
May 13, 2021 35.17 36.15 35.02 35.62 591,864 +0.38(+1.08%)
May 12, 2021 36.08 36.45 34.92 35.24 1,174,841 -1.20(-3.29%)
May 11, 2021 34.27 36.73 34.02 36.44 1,076,185 +1.04(+2.94%)
May 10, 2021 36.69 36.98 35.34 35.40 702,084 -0.47(-1.31%)
May 07, 2021 35.89 36.35 35.52 35.87 650,980 -0.33(-0.91%)
May 06, 2021 36.23 36.74 35.60 36.20 1,189,782 +0.04(+0.11%)
May 05, 2021 35.59 36.18 34.55 36.16 1,475,082 +1.16(+3.31%)
May 04, 2021 30.00 35.00 29.97 35.00 2,979,106 +5.64(+19.21%)
May 03, 2021 29.10 29.93 28.68 29.36 1,872,885 +0.76(+2.66%)
Apr 30, 2021 28.97 29.71 28.52 28.60 1,037,600 -0.89(-3.02%)
Apr 29, 2021 30.10 30.10 28.80 29.49 881,503 -0.43(-1.44%)
Apr 28, 2021 29.00 30.02 28.76 29.92 605,104 +0.86(+2.96%)
Apr 27, 2021 27.58 29.08 27.41 29.06 601,860 +1.38(+4.99%)
Apr 26, 2021 28.06 28.80 27.66 27.68 543,459 -0.17(-0.61%)
Apr 23, 2021 27.82 28.18 27.10 27.85 1,430,400 +0.41(+1.49%)
Apr 22, 2021 26.16 27.60 26.00 27.44 874,118 +0.98(+3.70%)
Apr 21, 2021 24.63 26.58 24.16 26.46 843,135 +1.45(+5.80%)
Apr 20, 2021 26.02 26.14 24.87 25.01 670,688 -1.01(-3.88%)
Apr 19, 2021 27.43 27.60 25.83 26.02 1,172,905 -1.68(-6.06%)
Apr 16, 2021 27.84 27.90 27.39 27.70 408,300 +0.25(+0.91%)
Apr 15, 2021 27.83 27.96 27.12 27.45 324,569 -0.15(-0.54%)
Apr 14, 2021 26.65 28.13 26.61 27.60 542,878 +1.25(+4.74%)
Apr 13, 2021 26.48 26.58 25.59 26.35 497,984 -0.10(-0.38%)
Apr 12, 2021 25.86 26.67 25.50 26.45 1,385,271 +0.52(+2.01%)
Apr 09, 2021 26.30 26.30 25.57 25.93 498,800 -0.33(-1.26%)
Apr 08, 2021 26.18 26.30 25.38 26.26 499,181 +0.18(+0.69%)
Apr 07, 2021 26.27 26.52 25.97 26.08 440,644 -0.26(-0.99%)
Apr 06, 2021 26.67 27.04 26.19 26.34 582,250 -0.42(-1.57%)
Apr 05, 2021 26.38 27.15 25.93 26.76 717,642 +0.70(+2.69%)
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.