Indicators

Arconic Corp (NY: ARNC )

29.99 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.02	26.54	25.02	25.16	893,889	-0.90(-3.45%)
Apr 28, 2022	24.78	26.13	24.33	26.06	699,052	+1.62(+6.63%)
Apr 27, 2022	24.56	25.07	23.95	24.44	1,527,762	+0.26(+1.08%)
Apr 26, 2022	25.77	25.86	24.18	24.18	1,384,904	-1.79(-6.89%)
Apr 25, 2022	25.24	26.26	24.50	25.97	1,499,129	+0.29(+1.13%)
Apr 22, 2022	26.32	26.59	25.22	25.68	1,945,868	-0.87(-3.28%)
Apr 21, 2022	27.70	27.79	26.40	26.55	1,369,351	-0.87(-3.17%)
Apr 20, 2022	27.43	27.70	26.93	27.42	1,832,189	+0.19(+0.70%)
Apr 19, 2022	26.40	27.51	26.40	27.23	1,642,772	+0.68(+2.56%)
Apr 18, 2022	27.11	27.29	26.40	26.55	1,079,923	-0.37(-1.37%)
Apr 14, 2022	26.58	27.19	26.27	26.92	1,598,795	+0.19(+0.71%)
Apr 13, 2022	25.70	26.88	25.70	26.73	2,494,846	+1.07(+4.17%)
Apr 12, 2022	25.41	25.94	25.34	25.66	2,037,373	+0.65(+2.60%)
Apr 11, 2022	25.01	25.51	24.66	25.01	1,277,431	+0.00(+0.00%)
Apr 08, 2022	25.35	25.52	24.55	25.01	1,593,532	-0.15(-0.60%)
Apr 07, 2022	24.58	25.41	24.58	25.16	1,753,051	+0.23(+0.92%)
Apr 06, 2022	25.45	25.45	24.51	24.93	1,628,563	-0.69(-2.69%)
Apr 05, 2022	26.20	26.57	25.33	25.62	1,653,419	-0.45(-1.73%)
Apr 04, 2022	26.44	26.44	25.54	26.07	1,164,004	-0.26(-0.99%)

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.