Arconic Historical Data

ARNC
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 16.62
+0.00%
$ -- $ 83
Sep 29, 2022 $ 16.62
+0.00%
$ 33.24 billion $ 83
Jun 7, 2022 $ 30.88
+1.13%
$ 61.75 billion $ 2,439
Jun 6, 2022 $ 30.53
+0.00%
$ 61.06 billion $ 2,412
May 31, 2022 $ 28.19
+0.46%
$ 56.37 billion $ 2,227
May 30, 2022 $ 28.05
+0.00%
$ 56.11 billion $ 2,216
May 29, 2022 $ 28.05
+0.00%
$ 56.11 billion $ 2,216
May 28, 2022 $ 28.05
+0.00%
$ 56.11 billion $ 2,216
May 27, 2022 $ 28.05
-1.65%
$ 56.11 billion $ 2,216
Apr 18, 2022 $ 27.08
+0.63%
$ 54.16 billion $ 27
Apr 17, 2022 $ 26.91
+0.00%
$ 53.82 billion $ 27
Apr 16, 2022 $ 26.91
+0.00%
$ 53.82 billion $ 27
Apr 15, 2022 $ 26.91
+0.00%
$ 53.82 billion $ 27
Apr 14, 2022 $ 26.91
+1.59%
$ 53.82 billion $ 27
Mar 30, 2022 $ 25.99
-1.10%
$ 51.98 billion $ 26
Mar 29, 2022 $ 26.28
+8.42%
$ 52.56 billion $ 53
Mar 28, 2022 $ 24.24
+1.21%
$ 48.48 billion $ 24
Mar 22, 2022 $ 25.4
-1.70%
$ 50.79 billion $ 25
Mar 21, 2022 $ 25.84
+3.73%
$ 51.67 billion $ 26
Mar 20, 2022 $ 24.91
+0.00%
$ 49.81 billion $ 75
Mar 19, 2022 $ 24.91
+0.00%
$ 49.81 billion $ 75
Mar 18, 2022 $ 24.91
+0.73%
$ 49.81 billion $ 75
Mar 16, 2022 $ 24.05
+4.23%
$ 48.09 billion $ 48
Mar 15, 2022 $ 23.07
+1.14%
$ 46.14 billion $ 92
Mar 9, 2022 $ 25.13
+6.76%
$ 50.25 billion $ 50
Mar 8, 2022 $ 23.54
-3.55%
$ 47.07 billion $ 47
Feb 22, 2022 $ 32.53
+1.15%
$ 65.05 billion $ 33
Feb 21, 2022 $ 32.16
+0.00%
$ 64.31 billion $ 32
Feb 20, 2022 $ 32.16
+0.00%
$ 64.31 billion $ 32
Feb 19, 2022 $ 32.16
+0.00%
$ 64.31 billion $ 32
Feb 18, 2022 $ 32.16
+1.10%
$ 64.31 billion $ 32
Feb 7, 2022 $ 30.9
+0.68%
$ 61.8 billion $ 62
Feb 6, 2022 $ 30.69
+0.00%
$ 61.38 billion $ 61
Feb 5, 2022 $ 30.69
+0.00%
$ 61.38 billion $ 61
Feb 4, 2022 $ 30.69
+0.66%
$ 61.38 billion $ 61
Feb 3, 2022 $ 31.25
+0.58%
$ 62.5 billion $ 31
Feb 2, 2022 $ 31.07
+1.12%
$ 62.14 billion $ 31
Jan 26, 2022 $ 31.69
+0.09%
$ 63.37 billion $ 63
Jan 25, 2022 $ 31.66
+1.43%
$ 63.31 billion $ 63
Jan 24, 2022 $ 31.21
-1.20%
$ 62.42 billion $ 125
Jan 23, 2022 $ 31.59
+0.00%
$ 63.18 billion $ 126
Jan 22, 2022 $ 31.59
+0.00%
$ 63.18 billion $ 126
Jan 21, 2022 $ 31.59
+1.35%
$ 63.18 billion $ 126
Jan 20, 2022 $ 33.08
+1.13%
$ 66.16 billion $ 33
Jan 19, 2022 $ 32.71
-2.42%
$ 65.42 billion $ 33
Jan 18, 2022 $ 33.52
-0.93%
$ 67.04 billion $ 134
Jan 6, 2022 $ 34.94
+0.87%
$ 69.87 billion $ 35
Jan 5, 2022 $ 34.64
-1.03%
$ 69.27 billion $ 208
Dec 31, 2021 $ 33.05
+0.43%
$ 66.09 billion $ 33
Dec 30, 2021 $ 32.91
-1.91%
$ 65.81 billion $ 165
Download