Arconic Historical Data

ARNC Page 2
Download
Date Close Price change Market cap Trading volume
Dec 29, 2021 $ 33.55
+0.48%
$ 67.09 billion $ 134
Dec 28, 2021 $ 34.41
+0.56%
$ 68.81 billion $ 138
Dec 27, 2021 $ 34.22
+1.18%
$ 68.43 billion $ 137
Dec 26, 2021 $ 33.81
+0.00%
$ 67.63 billion $ 34
Dec 25, 2021 $ 33.81
+0.00%
$ 67.63 billion $ 34
Dec 24, 2021 $ 33.81
+0.00%
$ 67.63 billion $ 34
Dec 23, 2021 $ 33.81
+0.76%
$ 67.63 billion $ 34
Dec 22, 2021 $ 33.56
+2.66%
$ 67.12 billion $ 1,342
Dec 21, 2021 $ 32.69
-0.55%
$ 65.38 billion $ 33
Dec 17, 2021 $ 32.22
+2.29%
$ 64.43 billion $ 32
Dec 16, 2021 $ 31.41
-0.62%
$ 62.83 billion $ 31
Dec 15, 2021 $ 30.27
-1.56%
$ 60.53 billion $ 61
Dec 14, 2021 $ 30.75
-1.58%
$ 61.49 billion $ 61
Dec 13, 2021 $ 30.78
-1.52%
$ 61.56 billion $ 31
Dec 12, 2021 $ 31.26
+0.00%
$ 62.51 billion $ 31
Dec 11, 2021 $ 31.26
+0.00%
$ 62.51 billion $ 31
Dec 10, 2021 $ 31.26
+0.32%
$ 62.51 billion $ 31
Dec 2, 2021 $ 27.79
+3.73%
$ 55.58 billion $ 28
Dec 1, 2021 $ 26.79
-4.41%
$ 53.58 billion $ 27
Nov 28, 2021 $ 27.93
+0.00%
$ 55.85 billion $ 112
Nov 27, 2021 $ 27.93
+0.00%
$ 55.85 billion $ 112
Nov 26, 2021 $ 27.93
+2.74%
$ 55.85 billion $ 112
Nov 24, 2021 $ 30.63
-0.99%
$ 61.26 billion $ 31
Nov 23, 2021 $ 30.94
+0.28%
$ 61.87 billion $ 124
Nov 22, 2021 $ 30.85
-0.96%
$ 61.7 billion $ 247
Nov 18, 2021 $ 30.82
-1.72%
$ 61.64 billion $ 62
Nov 17, 2021 $ 31.36
+1.03%
$ 62.72 billion $ 125
Nov 16, 2021 $ 31.04
-1.02%
$ 62.08 billion $ 156
Nov 15, 2021 $ 31.36
-1.97%
$ 62.72 billion $ 31
Nov 14, 2021 $ 31.99
+0.00%
$ 63.98 billion $ 256
Nov 13, 2021 $ 31.99
+0.00%
$ 63.98 billion $ 256
Nov 12, 2021 $ 31.99
+1.98%
$ 63.98 billion $ 256
Nov 11, 2021 $ 31.37
+0.32%
$ 62.74 billion $ 470
Nov 3, 2021 $ 31.33
-1.35%
$ 62.66 billion $ 125
Nov 2, 2021 $ 31.76
+10.78%
$ 63.52 billion $ 253
Oct 21, 2021 $ 29.61
-2.60%
$ 59.22 billion $ 1,362
Oct 20, 2021 $ 30.4
+1.60%
$ 60.8 billion $ 1,581
Oct 18, 2021 $ 31.6
+0.00%
$ 63.2 billion $ 93
Oct 17, 2021 $ 31.6
+0.00%
$ 63.2 billion $ 95
Oct 16, 2021 $ 31.6
+0.00%
$ 63.2 billion $ 95
Oct 15, 2021 $ 31.6
-1.28%
$ 63.2 billion $ 95
Oct 13, 2021 $ 30.89
+0.26%
$ 61.78 billion $ 31
Oct 12, 2021 $ 30.81
-0.61%
$ 61.62 billion $ 62
Oct 4, 2021 $ 32.5
+0.00%
$ 65 billion $ 65
Oct 3, 2021 $ 32.5
+0.00%
$ 65 billion $ 65
Oct 2, 2021 $ 32.5
+0.00%
$ 65 billion $ 65
Oct 1, 2021 $ 32.5
+0.28%
$ 65 billion $ 65
Sep 29, 2021 $ 31.99
-0.87%
$ 63.98 billion $ 64
Sep 28, 2021 $ 32.27
+0.12%
$ 64.54 billion $ 65
Sep 24, 2021 $ 31.78
-0.34%
$ 63.56 billion $ 32