ARNC

Arconic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arconic Corporation ARNC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.63 -2.77% 22.13 21.74 22.66 22.51 22.76 19:06:08
more quote information »

ARNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.4023.169918.9121.341,456,8752.7314.07%
1 Month16.3223.169915.5118.491,055,5195.8135.6%
3 Months10.4023.169910.2515.731,764,04111.73112.79%
6 Months32.7134.275.8116.533,596,558-10.58-32.34%
1 Year25.0734.275.8122.283,458,112-2.94-11.73%
3 Years24.1734.275.8121.933,662,643-2.04-8.44%
5 Years9.5234.275.8113.918,760,35812.61132.46%

ARNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 22.76 0.65 2.94% 22.40 22.90 22.14 1,235,435
Aug 11 2020 22.11 0.97 4.59% 21.78 23.15 21.425 1,670,716
Aug 10 2020 21.14 1.19 5.96% 20.05 23.1699 20.03 2,221,925
Aug 07 2020 19.95 -0.26 -1.29% 20.08 20.10 18.91 653,436
Aug 06 2020 20.2113 0.61 3.12% 19.40 20.58 19.07 1,502,864
Aug 05 2020 19.60 3.15 19.15% 17.84 19.69 17.20 1,779,955
Aug 04 2020 16.45 -0.59 -3.46% 16.65 17.59 15.7101 1,520,740
Aug 03 2020 17.04 0.75 4.6% 16.38 17.26 16.05 1,004,083
Jul 31 2020 16.29 0.01 0.06% 16.10 16.30 15.51 656,882
Jul 30 2020 16.28 -0.12 -0.73% 16.00 16.39 15.69 486,598
Jul 29 2020 16.40 -0.35 -2.09% 17.10 17.12 16.22 874,606
Jul 28 2020 16.75 -0.25 -1.47% 16.78 17.10 16.71 424,041
Jul 27 2020 17.00 0.65 3.98% 16.42 17.02 16.06 726,874
Jul 24 2020 16.35 0.08 0.49% 16.23 16.45 15.91 480,911
Jul 23 2020 16.27 -0.94 -5.46% 17.07 17.29 16.25 689,347
Jul 22 2020 17.21 0.41 2.44% 16.57 17.32 16.45 693,802
Jul 21 2020 16.80 0.55 3.38% 16.22 16.99 16.185 1,524,007
Jul 20 2020 16.25 0.00 0.0% 16.04 16.40 15.81 957,974
Jul 17 2020 16.25 -0.48 -2.87% 16.75 16.88 16.06 738,794
Jul 16 2020 16.73 1.18 7.59% 16.32 16.92 16.276 1,267,399
Jul 15 2020 15.55 -0.16 -1.02% 16.27 16.50 15.55 1,362,111
Jul 14 2020 15.71 0.59 3.9% 14.81 15.74 14.5315 1,015,435
Jul 13 2020 15.12 0.62 4.28% 14.75 15.688 14.68 1,378,770
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.