Arconic Corp (NY: ARNC )

31.13 USD -0.90 (-2.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.82 22.94 22.13 22.65 7,657,815 -0.17(-0.74%)
Jun 29, 2017 23.05 23.29 22.80 22.82 6,027,281 -0.28(-1.21%)
Jun 28, 2017 22.05 23.45 22.03 23.10 10,869,101 +1.26(+5.77%)
Jun 27, 2017 23.67 23.91 21.75 21.84 21,129,756 -2.17(-9.04%)
Jun 26, 2017 22.67 24.66 22.65 24.01 20,212,432 -1.53(-5.99%)
Jun 23, 2017 25.20 25.65 25.11 25.54 5,125,867 +0.24(+0.95%)
Jun 22, 2017 25.32 25.55 25.06 25.30 2,829,141 -0.02(-0.08%)
Jun 21, 2017 26.42 26.49 25.26 25.32 3,174,007 -1.09(-4.13%)
Jun 20, 2017 26.47 26.57 26.24 26.41 1,404,910 -0.20(-0.75%)
Jun 19, 2017 26.56 26.68 26.36 26.61 2,468,886 +0.18(+0.68%)
Jun 16, 2017 26.75 26.82 26.08 26.43 3,239,804 -0.27(-1.01%)
Jun 15, 2017 26.61 26.92 26.44 26.70 2,881,816 -0.20(-0.74%)
Jun 14, 2017 27.65 27.65 26.81 26.90 2,088,521 -0.76(-2.75%)
Jun 13, 2017 26.85 27.67 26.82 27.66 2,243,112 +0.84(+3.13%)
Jun 12, 2017 27.09 27.44 26.75 26.82 2,092,134 -0.54(-1.97%)
Jun 09, 2017 27.50 27.68 27.18 27.36 1,983,110 -0.09(-0.33%)
Jun 08, 2017 27.57 26.74 27.45 1,619,944 +0.55(+2.04%)
Jun 07, 2017 27.63 27.63 26.83 26.90 2,856,328 -0.57(-2.07%)
Jun 06, 2017 27.30 27.62 27.04 27.47 1,825,359 +0.00(+0.00%)
Jun 05, 2017 28.13 28.26 27.46 27.47 2,576,041 -0.69(-2.45%)
Jun 02, 2017 28.05 28.31 27.90 28.16 2,423,828 +0.19(+0.68%)
Jun 01, 2017 27.46 28.06 27.29 27.97 5,645,957 +0.50(+1.82%)
May 31, 2017 27.19 27.51 26.72 27.47 8,096,801 +0.25(+0.92%)
May 30, 2017 27.45 27.46 26.96 27.22 4,116,113 -0.20(-0.73%)
May 26, 2017 27.21 27.56 27.10 27.42 2,191,249 +0.21(+0.77%)
May 25, 2017 28.11 28.22 27.08 27.21 2,998,017 -0.87(-3.10%)
May 24, 2017 27.95 28.19 27.82 28.08 1,991,627 +0.21(+0.75%)
May 23, 2017 27.67 28.03 27.42 27.87 1,981,973 +0.24(+0.87%)
May 22, 2017 27.80 28.65 27.55 27.63 2,692,683 +0.05(+0.18%)
May 19, 2017 27.09 27.79 27.01 27.58 2,011,388 +0.66(+2.45%)
May 18, 2017 26.69 27.05 26.55 26.92 1,928,933 +0.08(+0.30%)
May 17, 2017 27.41 27.10 26.76 26.84 3,379,610 -0.57(-2.08%)
May 16, 2017 28.10 28.19 27.41 27.41 2,427,392 -0.69(-2.46%)
May 15, 2017 27.77 28.30 27.77 28.10 2,974,770 +0.40(+1.44%)
May 12, 2017 27.13 27.77 27.05 27.70 2,852,261 +0.49(+1.80%)
May 11, 2017 27.15 27.26 26.88 27.21 1,891,667 -0.07(-0.26%)
May 10, 2017 27.16 27.35 27.12 27.28 1,997,011 +0.02(+0.07%)
May 09, 2017 27.10 27.39 27.01 27.26 2,110,121 +0.18(+0.66%)
May 08, 2017 27.21 27.29 27.00 27.08 1,863,261 -0.22(-0.81%)
May 05, 2017 26.63 27.30 26.54 27.30 2,371,240 +0.68(+2.55%)
May 04, 2017 26.68 26.77 26.25 26.62 2,945,604 -0.16(-0.60%)
May 03, 2017 26.98 26.98 26.53 26.78 2,573,595 -0.37(-1.36%)
May 02, 2017 26.99 27.39 26.99 27.15 3,293,397 -0.10(-0.37%)
May 01, 2017 27.43 27.53 26.88 27.25 3,226,608 -0.08(-0.29%)
Apr 28, 2017 27.33 27.49 27.18 27.33 4,362,977 +0.11(+0.40%)
Apr 27, 2017 27.46 27.50 26.90 27.22 3,641,516 -0.28(-1.02%)
Apr 26, 2017 27.05 27.99 27.02 27.50 5,708,915 +0.52(+1.93%)
Apr 25, 2017 26.30 27.00 26.23 26.98 4,977,203 +0.88(+3.37%)
Apr 24, 2017 26.36 26.55 25.97 26.10 4,577,405 +0.10(+0.38%)
Apr 21, 2017 26.15 26.21 25.97 26.00 2,978,166 -0.11(-0.42%)
Apr 20, 2017 26.19 26.32 26.06 26.11 2,307,613 +0.14(+0.54%)
Apr 19, 2017 25.82 26.48 25.82 25.97 5,108,760 +0.17(+0.66%)
Apr 18, 2017 26.31 26.31 24.60 25.80 9,245,612 -0.89(-3.33%)
Apr 17, 2017 27.25 28.44 26.50 26.69 12,633,653 +0.79(+3.05%)
Apr 13, 2017 25.82 25.99 25.68 25.90 4,642,104 +0.05(+0.19%)
Apr 12, 2017 26.50 26.50 25.70 25.85 5,436,992 -0.74(-2.78%)
Apr 11, 2017 26.54 26.84 26.06 26.59 3,215,353 +0.06(+0.23%)
Apr 10, 2017 26.41 26.84 26.41 26.53 2,615,087 +0.12(+0.45%)
Apr 07, 2017 26.00 26.50 26.00 26.41 1,812,508 +0.25(+0.96%)
Apr 06, 2017 25.83 26.24 25.78 26.16 1,586,331 +0.27(+1.04%)
Apr 05, 2017 26.55 26.85 25.85 25.89 3,734,667 -0.49(-1.86%)
Apr 04, 2017 26.15 26.48 26.08 26.38 5,288,700 +0.20(+0.76%)
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.