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
  0.00 0.0% 30.86 0.00 0.00 0.00 30.86 19:00:00
more quote information »

ARNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.0030.89528.8329.983,301,4101.866.41%
1 Month27.1330.89526.8828.772,984,6913.7313.75%
3 Months24.5730.89523.7426.883,273,1416.2925.6%
6 Months21.9130.89521.7025.513,179,1308.9540.85%
1 Year20.1530.89514.8421.714,083,68610.7153.15%
3 Years19.4631.1714.8422.943,806,65211.4058.58%
5 Years16.8232.106.1413.4711,262,98514.0483.47%

ARNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 30.53 0.31 1.03% 30.39 30.895 30.20 4,970,463
Nov 14 2019 30.22 0.72 2.44% 29.60 30.32 29.4671 3,895,459
Nov 13 2019 29.50 0.00 0.0% 29.28 29.66 29.20 1,689,638
Nov 12 2019 29.50 -0.01 -0.03% 29.44 29.62 29.25 2,770,459
Nov 11 2019 29.51 0.54 1.86% 29.00 29.55 28.83 3,181,029
Nov 08 2019 28.97 0.06 0.21% 28.95 29.10 28.755 2,089,058
Nov 07 2019 28.91 -0.53 -1.8% 29.44 29.52 28.53 3,023,910
Nov 06 2019 29.44 -0.07 -0.24% 29.51 29.55 29.06 3,686,775
Nov 05 2019 29.51 0.71 2.47% 28.27 29.55 27.45 6,245,047
Nov 04 2019 28.80 0.26 0.91% 28.83 28.91 28.63 4,309,990
Nov 01 2019 28.54 1.07 3.9% 27.74 28.55 27.50 3,963,802
Oct 31 2019 27.47 -0.06 -0.22% 27.39 27.49 27.135 2,031,719
Oct 30 2019 27.53 -0.16 -0.58% 27.60 27.6463 27.20 1,872,232
Oct 29 2019 27.69 0.03 0.11% 27.56 27.93 27.50 1,908,878
Oct 28 2019 27.66 0.02 0.07% 27.70 27.93 27.595 3,024,046
Oct 25 2019 27.64 0.21 0.77% 27.43 27.68 27.34 1,768,287
Oct 24 2019 27.43 0.19 0.7% 27.31 27.45 27.06 2,320,718
Oct 23 2019 27.24 0.16 0.59% 27.04 27.36 26.92 2,528,018
Oct 22 2019 27.08 0.04 0.15% 27.07 27.24 26.88 1,966,959
Oct 21 2019 27.04 0.03 0.11% 27.13 27.3591 26.95 2,447,335
Oct 18 2019 27.01 -0.69 -2.49% 27.68 27.68 27.00 3,034,859
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.