Skip to main content

Arconic Corp (NY: ARNC )

22.46 +0.82 (+3.76%)
Streaming Delayed Price Updated: 11:36 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 21.98 22.32 21.58 21.65 910,663 -0.81(-3.61%)
Nov 25, 2022 22.65 22.90 22.36 22.46 295,642 -0.23(-1.01%)
Nov 23, 2022 21.58 22.79 21.50 22.69 835,430 +1.36(+6.38%)
Nov 22, 2022 20.49 21.45 20.38 21.33 633,457 +0.96(+4.71%)
Nov 21, 2022 20.00 20.54 19.70 20.37 497,623 +0.16(+0.79%)
Nov 18, 2022 20.33 20.37 19.82 20.21 699,716 +0.23(+1.15%)
Nov 17, 2022 20.40 20.44 19.70 19.98 1,009,151 +0.11(+0.55%)
Nov 16, 2022 20.05 20.36 19.47 19.87 462,476 -0.45(-2.21%)
Nov 15, 2022 20.84 20.84 20.18 20.32 478,731 +0.02(+0.10%)
Nov 14, 2022 20.47 20.87 20.20 20.30 768,205 -0.53(-2.54%)
Nov 11, 2022 20.87 21.43 20.60 20.83 1,103,800 +0.43(+2.11%)
Nov 10, 2022 20.17 20.59 19.74 20.40 2,088,006 +1.10(+5.70%)
Nov 09, 2022 19.11 19.71 18.84 19.30 971,058 -0.06(-0.31%)
Nov 08, 2022 19.81 19.82 19.07 19.36 907,844 -0.32(-1.63%)
Nov 07, 2022 19.93 20.19 19.59 19.68 950,634 +0.02(+0.10%)
Nov 04, 2022 19.21 20.28 19.10 19.66 856,021 +0.77(+4.08%)
Nov 03, 2022 18.52 19.34 18.35 18.89 537,046 -0.03(-0.16%)
Nov 02, 2022 20.72 18.85 18.92 799,104 -1.97(-9.43%)
Nov 01, 2022 20.53 21.73 20.09 20.89 1,043,246 +0.13(+0.63%)
Oct 31, 2022 20.63 20.96 20.54 20.76 475,611 +0.03(+0.14%)
Oct 28, 2022 20.77 21.18 20.32 20.73 564,825 -0.06(-0.29%)
Oct 27, 2022 20.77 21.18 20.44 20.79 549,095 +0.19(+0.92%)
Oct 26, 2022 21.40 21.79 20.56 20.60 929,599 -0.74(-3.47%)
Oct 25, 2022 21.00 21.70 20.71 21.34 757,738 +0.27(+1.28%)
Oct 24, 2022 20.98 21.27 20.57 21.07 380,892 +0.02(+0.10%)
Oct 21, 2022 20.62 21.20 20.37 21.05 473,160 +0.62(+3.03%)
Oct 20, 2022 19.71 20.78 19.68 20.43 446,617 +0.54(+2.71%)
Oct 19, 2022 19.97 20.17 19.70 19.89 391,014 -0.37(-1.83%)
Oct 18, 2022 20.69 21.18 19.97 20.26 531,472 +0.22(+1.10%)
Oct 17, 2022 20.07 20.51 19.79 20.04 651,317 +0.56(+2.87%)
Oct 14, 2022 20.42 20.56 19.20 19.48 557,257 -0.76(-3.75%)
Oct 13, 2022 19.06 20.57 18.73 20.24 842,175 +0.49(+2.48%)
Oct 12, 2022 19.74 20.27 19.00 19.75 936,862 -0.12(-0.60%)
Oct 11, 2022 19.72 20.68 19.67 19.87 1,036,605 -0.08(-0.40%)
Oct 10, 2022 19.55 20.21 19.43 19.95 688,912 +0.49(+2.52%)
Oct 07, 2022 19.46 19.89 19.17 19.46 972,290 -0.18(-0.92%)
Oct 06, 2022 19.38 19.84 19.23 19.64 495,947 -0.18(-0.91%)
Oct 05, 2022 19.05 19.84 19.05 19.82 591,169 +0.23(+1.17%)
Oct 04, 2022 18.98 19.66 18.95 19.59 672,050 +0.99(+5.32%)
Oct 03, 2022 17.38 18.91 17.38 18.60 1,123,852 +1.56(+9.15%)
Sep 30, 2022 17.20 17.48 16.89 17.04 746,921 -0.24(-1.39%)
Sep 29, 2022 17.52 17.52 16.33 17.28 1,124,147 -0.14(-0.80%)
Sep 28, 2022 17.46 17.63 17.18 17.42 665,036 -0.05(-0.29%)
Sep 27, 2022 17.27 17.80 17.02 17.47 984,624 +0.47(+2.76%)
Sep 26, 2022 17.96 18.40 16.94 17.00 735,720 -1.09(-6.03%)
Sep 23, 2022 18.06 18.30 17.56 18.09 857,748 -0.47(-2.53%)
Sep 22, 2022 19.30 19.44 18.32 18.56 760,837 -0.63(-3.28%)
Sep 21, 2022 20.02 20.11 19.13 19.19 742,898 -0.67(-3.37%)
Sep 20, 2022 20.45 20.78 19.61 19.86 770,370 -1.27(-6.01%)
Sep 19, 2022 19.79 21.39 19.79 21.13 1,463,315 +0.91(+4.50%)
Sep 16, 2022 20.82 20.83 19.80 20.22 3,424,987 -1.02(-4.80%)
Sep 15, 2022 23.24 23.94 20.97 21.24 3,925,901 -4.24(-16.64%)
Sep 14, 2022 26.05 26.10 24.83 25.48 942,121 -0.82(-3.12%)
Sep 13, 2022 26.55 27.43 26.03 26.30 539,861 -1.26(-4.57%)
Sep 12, 2022 26.90 28.22 26.90 27.56 879,450 +0.92(+3.45%)
Sep 09, 2022 26.42 26.87 26.23 26.64 545,711 +0.62(+2.38%)
Sep 08, 2022 25.07 26.47 24.81 26.02 848,771 +0.74(+2.93%)
Sep 07, 2022 24.87 25.35 24.57 25.28 736,862 +0.09(+0.36%)
Sep 06, 2022 25.33 25.38 24.69 25.19 684,268 +0.07(+0.28%)
Sep 02, 2022 25.42 26.09 24.91 25.12 663,444 +0.08(+0.32%)
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.