Arconic Corp (NY: ARNC )

35.94 USD -0.98 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.87 23.25 21.80 21.92 1,961,500 -0.93(-4.07%)
Feb 25, 2021 23.05 23.16 22.30 22.85 2,051,132 -0.20(-0.87%)
Feb 24, 2021 23.03 23.34 22.27 23.05 2,693,314 +0.22(+0.96%)
Feb 23, 2021 24.50 25.00 22.22 22.83 1,985,636 -2.90(-11.27%)
Feb 22, 2021 25.65 26.17 25.35 25.73 1,359,256 -0.01(-0.04%)
Feb 19, 2021 25.22 26.15 25.22 25.74 754,300 +0.71(+2.84%)
Feb 18, 2021 25.77 25.98 24.90 25.03 836,109 -0.95(-3.66%)
Feb 17, 2021 25.51 26.48 25.39 25.98 800,553 +0.40(+1.56%)
Feb 16, 2021 26.42 26.66 25.29 25.58 914,046 -0.32(-1.24%)
Feb 12, 2021 25.33 26.03 25.14 25.90 569,500 +0.40(+1.57%)
Feb 11, 2021 25.53 26.30 25.41 25.50 1,329,029 +0.01(+0.04%)
Feb 10, 2021 26.52 27.31 25.45 25.49 913,320 -0.98(-3.70%)
Feb 09, 2021 26.48 26.80 25.70 26.47 2,715,852 -0.15(-0.56%)
Feb 08, 2021 26.45 27.09 25.95 26.62 695,735 +0.46(+1.76%)
Feb 05, 2021 26.92 27.11 25.71 26.16 997,500 -0.44(-1.65%)
Feb 04, 2021 26.75 27.42 26.46 26.60 1,054,449 -0.12(-0.45%)
Feb 03, 2021 26.43 27.15 26.06 26.72 487,925 +0.05(+0.19%)
Feb 02, 2021 26.69 27.22 26.40 26.67 537,854 +0.51(+1.95%)
Feb 01, 2021 25.42 26.31 24.67 26.16 557,081 +0.96(+3.81%)
Jan 29, 2021 25.48 25.84 24.43 25.20 852,200 -0.54(-2.10%)
Jan 28, 2021 25.31 26.09 25.00 25.74 690,952 +1.06(+4.29%)
Jan 27, 2021 25.68 25.68 24.11 24.68 982,990 -1.76(-6.66%)
Jan 26, 2021 27.91 28.00 26.27 26.44 586,884 -1.06(-3.85%)
Jan 25, 2021 27.89 28.19 26.04 27.50 649,611 -0.63(-2.24%)
Jan 22, 2021 28.29 28.80 27.96 28.13 600,500 -0.69(-2.39%)
Jan 21, 2021 29.45 29.70 28.58 28.82 731,125 -1.00(-3.35%)
Jan 20, 2021 30.07 30.54 29.43 29.82 479,916 -0.19(-0.63%)
Jan 19, 2021 30.55 31.19 29.37 30.01 1,322,291 -0.28(-0.92%)
Jan 15, 2021 29.45 30.32 29.01 30.29 795,500 -0.04(-0.13%)
Jan 14, 2021 30.00 30.94 29.85 30.33 738,967 +0.72(+2.43%)
Jan 13, 2021 30.03 30.34 29.44 29.61 418,042 -0.19(-0.64%)
Jan 12, 2021 29.41 30.17 29.07 29.80 1,144,214 +0.56(+1.92%)
Jan 11, 2021 28.83 29.52 28.75 29.24 387,054 -0.33(-1.12%)
Jan 08, 2021 29.46 30.41 28.80 29.57 755,600 +0.19(+0.65%)
Jan 07, 2021 30.35 31.59 29.06 29.38 938,955 -0.73(-2.42%)
Jan 06, 2021 29.64 30.79 29.51 30.11 1,104,294 +1.16(+4.01%)
Jan 05, 2021 27.72 29.07 27.72 28.95 621,163 +1.08(+3.88%)
Jan 04, 2021 30.33 30.64 27.80 27.87 726,812 -1.93(-6.48%)
Dec 31, 2020 29.80 29.80 29.80 1,711,943 +0.25(+0.85%)
Dec 30, 2020 28.94 30.37 28.94 29.55 1,711,943 +0.69(+2.39%)
Dec 29, 2020 28.40 29.95 28.04 28.86 1,475,615 -0.35(-1.20%)
Dec 28, 2020 29.30 29.81 28.72 29.21 1,200,557 +0.05(+0.17%)
Dec 24, 2020 28.66 29.38 28.33 29.16 700,200 +0.49(+1.71%)
Dec 23, 2020 28.67 29.10 28.37 28.67 724,289 +0.21(+0.74%)
Dec 22, 2020 28.82 28.82 28.07 28.46 892,509 -0.36(-1.25%)
Dec 21, 2020 28.15 28.86 28.02 28.82 993,520 +0.03(+0.10%)
Dec 18, 2020 29.66 29.79 28.64 28.79 2,155,500 -0.63(-2.14%)
Dec 17, 2020 30.20 30.56 29.14 29.42 1,276,490 -0.47(-1.57%)
Dec 16, 2020 30.74 30.79 29.43 29.89 1,099,254 -0.64(-2.10%)
Dec 15, 2020 30.79 30.91 30.08 30.53 961,258 +0.30(+0.99%)
Dec 14, 2020 30.80 30.80 29.89 30.23 753,212 -0.06(-0.20%)
Dec 11, 2020 30.25 31.23 30.00 30.29 629,300 -0.51(-1.66%)
Dec 10, 2020 30.31 31.05 29.70 30.80 505,823 +0.22(+0.72%)
Dec 09, 2020 31.00 31.59 29.99 30.58 989,220 +0.01(+0.03%)
Dec 08, 2020 28.52 30.73 28.36 30.57 808,087 +1.76(+6.11%)
Dec 07, 2020 30.85 30.87 28.31 28.81 991,754 -2.09(-6.76%)
Dec 04, 2020 29.48 31.13 29.16 30.90 1,125,800 +1.80(+6.19%)
Dec 03, 2020 29.21 29.56 28.82 29.10 420,712 -0.03(-0.10%)
Dec 02, 2020 29.70 29.70 28.57 29.13 576,337 -0.58(-1.95%)
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.