Arconic Historical Data - ARNC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Arconic Inc ARNC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.69 -2.49% 27.01 27.68 27.00 27.68 27.70 20:00:00
more quote information »

ARNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week26.3527.9226.1227.31613M0.662.50%
1 Month27.2327.9223.7426.00883M-0.22-0.81%
3 Months25.5427.9223.1525.61353M1.475.76%
6 Months19.9827.9219.8524.24203M7.0335.19%
1 Year22.4227.9214.8421.20054M4.5920.47%
3 Years26.5731.1714.8422.82554M0.441.66%
5 Years15.5432.16.1413.463711M11.4773.81%

ARNC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201927.01-0.69-2.49%27.0027.683,034,859
Oct 17 201927.70+0.19+0.69%27.4427.782,323,376
Oct 16 201927.51-0.35-1.26%27.4727.922,876,753
Oct 15 201927.86+1.02+3.80%26.500127.923,256,171
Oct 14 201926.84+0.39+1.47%26.6926.992,209,871
Oct 11 201926.45+0.43+1.65%26.1226.792,504,347
Oct 10 201926.02+0.43+1.68%25.4126.101,749,577
Oct 09 201925.59+0.72+2.90%25.0025.691,789,979
Oct 08 201924.87+0.12+0.48%24.5525.173,732,156
Oct 07 201924.75+0.26+1.06%24.5424.9752,938,482
Oct 04 201924.49+0.24+0.99%23.95524.502,255,768
Oct 03 201924.25+0.05+0.21%23.7424.2753,366,679
Oct 02 201924.20-1.06-4.20%23.9725.204,226,173
Oct 01 201925.26-0.74-2.85%25.0426.125,273,282
Sep 30 201926.00-0.11-0.42%25.9026.194,994,758
Sep 27 201926.11-0.19-0.72%26.05526.482,497,520
Sep 26 201926.30-0.19-0.72%26.2226.642,245,416
Sep 25 201926.49-0.04-0.15%26.2326.654,061,283
Sep 24 201926.53-0.24-0.90%26.4927.013,524,834
Sep 23 201926.77+0.04+0.16%26.4626.804,556,583
Sep 20 201926.7277-0.41-1.52%26.4927.3055,955,645
Sep 19 201927.14-0.17-0.62%27.0727.4052,840,472
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.