Arconic Corp (NY: ARNC )

31.13 USD -0.90 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.54 18.68 18.41 18.49 3,300,671 -0.14(-0.75%)
Feb 27, 2019 18.38 18.77 18.38 18.63 4,039,408 +0.21(+1.14%)
Feb 26, 2019 18.35 18.69 18.25 18.42 5,376,996 +0.01(+0.05%)
Feb 25, 2019 18.35 18.50 18.24 18.41 4,930,857 +0.13(+0.71%)
Feb 22, 2019 18.35 18.40 17.93 18.28 4,071,000 +0.04(+0.22%)
Feb 21, 2019 18.35 18.57 18.17 18.24 4,399,328 -0.15(-0.82%)
Feb 20, 2019 18.06 18.56 17.98 18.39 4,890,051 +0.33(+1.83%)
Feb 19, 2019 17.72 18.25 17.70 18.06 6,580,651 +0.51(+2.91%)
Feb 15, 2019 17.63 17.84 17.51 17.55 4,910,500 +0.06(+0.34%)
Feb 14, 2019 17.84 17.88 17.46 17.49 3,977,461 -0.40(-2.24%)
Feb 13, 2019 18.00 18.25 17.88 17.89 4,690,989 -0.03(-0.17%)
Feb 12, 2019 17.60 18.05 17.60 17.92 5,973,150 +0.43(+2.46%)
Feb 11, 2019 17.30 17.94 17.30 17.49 8,884,049 +0.39(+2.28%)
Feb 08, 2019 18.10 18.20 16.66 17.10 9,983,000 -0.58(-3.28%)
Feb 07, 2019 18.23 18.28 17.34 17.68 6,944,309 -0.64(-3.49%)
Feb 06, 2019 18.36 18.87 17.85 18.32 10,541,928 -0.49(-2.60%)
Feb 05, 2019 18.76 18.99 18.67 18.81 3,252,352 +0.08(+0.43%)
Feb 04, 2019 18.51 18.74 18.34 18.73 4,688,186 +0.23(+1.24%)
Feb 01, 2019 18.88 18.99 18.41 18.50 5,306,700 -0.32(-1.70%)
Jan 31, 2019 18.64 18.95 18.62 18.82 3,723,182 +0.11(+0.59%)
Jan 30, 2019 18.65 18.93 18.30 18.71 4,591,427 +0.32(+1.74%)
Jan 29, 2019 18.40 18.68 18.32 18.39 5,557,776 +0.13(+0.71%)
Jan 28, 2019 18.30 18.52 18.06 18.26 3,779,223 -0.28(-1.51%)
Jan 25, 2019 18.60 18.90 18.50 18.54 7,882,600 +0.14(+0.76%)
Jan 24, 2019 18.05 18.56 17.59 18.40 7,354,222 +0.35(+1.94%)
Jan 23, 2019 17.28 18.30 17.28 18.05 13,053,319 +0.96(+5.62%)
Jan 22, 2019 16.70 17.49 16.12 17.09 42,344,366 -3.25(-15.98%)
Jan 18, 2019 20.37 20.61 20.22 20.34 6,283,700 +0.16(+0.79%)
Jan 17, 2019 20.00 20.37 20.00 20.18 5,377,103 +0.08(+0.40%)
Jan 16, 2019 20.10 20.37 19.83 20.10 5,296,007 +0.03(+0.15%)
Jan 15, 2019 19.33 20.30 19.03 20.07 12,567,588 +0.70(+3.61%)
Jan 14, 2019 19.29 19.53 19.04 19.37 3,822,469 -0.31(-1.58%)
Jan 11, 2019 19.35 19.79 19.35 19.68 2,762,400 +0.07(+0.36%)
Jan 10, 2019 19.43 19.72 18.95 19.61 3,843,190 +0.09(+0.46%)
Jan 09, 2019 19.72 19.82 19.47 19.52 3,162,137 +0.05(+0.26%)
Jan 08, 2019 19.63 19.76 19.43 19.47 4,037,702 +0.06(+0.31%)
Jan 07, 2019 18.93 19.50 18.78 19.41 4,654,842 +0.45(+2.37%)
Jan 04, 2019 18.67 19.35 18.62 18.96 5,840,500 +0.53(+2.88%)
Jan 03, 2019 18.59 18.62 18.00 18.43 6,022,476 -0.13(-0.70%)
Jan 02, 2019 16.65 18.60 16.54 18.56 11,170,487 +1.70(+10.08%)
Dec 31, 2018 16.78 16.91 16.35 16.86 5,099,500 +0.10(+0.60%)
Dec 28, 2018 17.10 17.26 16.69 16.76 2,868,900 -0.27(-1.59%)
Dec 27, 2018 16.58 17.04 16.25 17.03 3,833,370 +0.19(+1.13%)
Dec 26, 2018 16.29 16.84 15.63 16.84 4,760,934 +0.70(+4.34%)
Dec 24, 2018 16.73 16.84 16.10 16.14 2,468,200 -0.84(-4.95%)
Dec 21, 2018 17.50 17.95 16.91 16.98 10,688,400 -0.58(-3.30%)
Dec 20, 2018 18.09 18.16 17.29 17.56 5,992,914 -0.36(-2.01%)
Dec 19, 2018 18.67 18.99 17.85 17.92 5,328,918 -0.78(-4.17%)
Dec 18, 2018 19.38 19.55 18.61 18.70 4,571,657 -0.45(-2.35%)
Dec 17, 2018 19.66 20.06 18.96 19.15 5,956,808 -0.59(-2.99%)
Dec 14, 2018 19.80 20.18 19.65 19.74 6,389,000 -0.20(-1.00%)
Dec 13, 2018 20.30 20.49 19.82 19.94 2,903,423 -0.32(-1.58%)
Dec 12, 2018 20.50 20.62 20.17 20.26 4,297,614 +0.12(+0.60%)
Dec 11, 2018 20.32 20.67 19.82 20.14 3,733,818 +0.25(+1.26%)
Dec 10, 2018 20.23 20.35 19.48 19.89 5,585,428 -0.40(-1.97%)
Dec 07, 2018 20.55 20.78 20.21 20.29 4,059,000 -0.24(-1.17%)
Dec 06, 2018 20.38 20.71 20.17 20.53 5,164,997 -0.32(-1.53%)
Dec 04, 2018 21.52 21.67 20.59 20.85 4,588,500 -0.67(-3.11%)
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.