Arconic Historical Data

ARNC
Download
Date Close Price change Market cap Trading volume
Sep 2022 $ 16.62
+0.00%
$ -- $ 166
Jun 2022 $ 30.88
+1.13%
$ 61.75 billion $ 4,851
May 2022 $ 28.19
-1.19%
$ 56.37 billion $ 11,092
Apr 2022 $ 27.08
+2.23%
$ 54.16 billion $ 135
Mar 2022 $ 25.99
+6.52%
$ 51.98 billion $ 616
Feb 2022 $ 32.53
+5.86%
$ 65.05 billion $ 469
Jan 2022 $ 31.69
-9.46%
$ 63.37 billion $ 1,073
Dec 2021 $ 33.05
+17.91%
$ 66.09 billion $ 2,481
Nov 2021 $ 27.93
-2.60%
$ 55.85 billion $ 2,725
Oct 2021 $ 29.61
-8.64%
$ 59.22 billion $ 3,673
Sep 2021 $ 31.99
-7.17%
$ 63.98 billion $ 4,795
Aug 2021 $ 34.46
-3.78%
$ 68.92 billion $ 4,840
Jul 2021 $ 35.95
-2.05%
$ 71.89 billion $ 3,195
Jun 2021 $ 35.76
-0.75%
$ 9.08 million $ 778
May 2021 $ 36.05
+26.37%
$ 9.15 million $ 8,344
Apr 2021 $ 28.53
+7.46%
$ 7.24 million $ 2,914
Mar 2021 $ 25.67
+17.44%
$ 6.51 million $ 10,851
Feb 2021 $ 21.85
-12.90%
$ 5.55 million $ 4,210
Jan 2021 $ 25.1
-15.19%
$ 6.37 million $ 33,924
Dec 2020 $ 29.6
+8.01%
$ 7.51 million $ 12,604
Nov 2020 $ 29.19
+8.36%
$ 7.41 million $ 1,083
Oct 2020 $ 21.51
+0.94%
$ 5.46 million $ 4,442
Sep 2020 $ 19.73
-12.19%
$ 5.01 million $ 8,042
Aug 2020 $ 22.47
+39.81%
$ 5.7 million $ 9,240
Jul 2020 $ 16.49
+18.58%
$ 4.18 million $ 10,436
Jun 2020 $ 13.9
-3.54%
$ 3.53 million $ 567,461
May 2020 $ 14.41
+66.77%
$ 3.66 million $ 430,099
Download