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 (%)
Jul 29, 2022	29.83	30.45	29.54	30.21	1,808,699	+0.63(+2.13%)
Jul 28, 2022	29.90	30.29	29.28	29.58	962,494	+0.03(+0.10%)
Jul 27, 2022	29.50	30.25	29.15	29.55	947,848	+0.34(+1.16%)
Jul 26, 2022	28.92	29.34	28.84	29.21	633,343	+0.06(+0.21%)
Jul 25, 2022	29.22	29.30	28.76	29.15	556,705	+0.40(+1.39%)
Jul 22, 2022	29.01	29.05	28.22	28.75	553,913	-0.10(-0.35%)
Jul 21, 2022	28.06	28.87	27.80	28.85	583,962	+0.37(+1.30%)
Jul 20, 2022	28.00	28.49	27.64	28.48	774,341	+0.24(+0.85%)
Jul 19, 2022	28.50	28.85	27.42	28.24	1,202,264	-0.16(-0.56%)
Jul 18, 2022	28.89	29.63	28.32	28.40	740,917	+0.02(+0.07%)
Jul 15, 2022	28.65	28.65	27.86	28.38	611,618	+0.36(+1.28%)
Jul 14, 2022	27.27	28.19	27.20	28.02	354,070	-0.17(-0.60%)
Jul 13, 2022	28.21	28.52	27.91	28.19	880,353	-0.28(-0.98%)
Jul 12, 2022	27.22	29.63	27.22	28.47	949,978	+0.95(+3.45%)
Jul 11, 2022	27.58	27.93	27.26	27.52	609,354	-0.50(-1.78%)
Jul 08, 2022	28.10	28.42	27.23	28.02	561,705	-0.28(-0.99%)
Jul 07, 2022	28.51	29.29	28.10	28.30	1,025,910	+0.28(+1.00%)
Jul 06, 2022	27.79	28.14	26.84	28.02	677,455	+0.23(+0.83%)
Jul 05, 2022	27.22	27.84	26.59	27.79	983,541	-0.53(-1.87%)

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.