Arconic Historical Data

ARNC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 29 $ 25.67
+0.10%
$ 6.51 million $ 51
Mar 22 $ 25.65
-5.22%
$ 6.51 million $ 508
Mar 15 $ 28.71
-1.18%
$ 7.29 million $ 288
Mar 8 $ 30.7
+17.39%
$ 7.79 million $ 6,398
Mar 1 $ 23.98
+9.72%
$ 6.09 million $ 3,606
Feb 22 $ 21.85
-5.37%
$ 5.55 million $ 996
Feb 15 $ 26
-0.56%
$ 6.6 million $ 970
Feb 8 $ 25.74
-0.14%
$ 6.53 million $ 1,022
Feb 1 $ 26.65
+6.22%
$ 6.76 million $ 1,222
Jan 25 $ 25.1
+0.56%
$ 6.37 million $ 276
Jan 11 $ 29.85
-1.60%
$ 7.58 million $ 33,619
Dec 28 $ 29.6
+0.99%
$ 7.51 million $ 2,334
Dec 14 $ 29.79
-1.92%
$ 7.56 million $ 2,145
Dec 7 $ 30.76
+0.03%
$ -- $ 1,125
Nov 30 $ 30.75
+12.21%
$ -- $ 7,030
Nov 16 $ 29.19
-0.37%
$ 7.41 million $ 788
Nov 9 $ 27.96
+3.81%
$ 7.1 million $ 295
Oct 26 $ 21.51
+0.51%
$ 5.46 million $ 86
Oct 19 $ 23.67
-0.83%
$ 6.01 million $ 71
Oct 12 $ 23.34
+5.11%
$ 5.92 million $ 4,110
Oct 5 $ 22.48
+5.50%
$ 5.7 million $ 175
Sep 28 $ 19.73
-0.49%
$ 5.01 million $ 220
Sep 21 $ 18.56
-12.28%
$ 4.71 million $ 4,632
Sep 14 $ 21.15
+11.03%
$ 5.37 million $ 183
Sep 7 $ 19.05
-11.18%
$ 4.83 million $ 321
Aug 31 $ 21.45
-5.66%
$ 5.44 million $ 2,955
Aug 24 $ 22.05
-3.37%
$ 5.6 million $ 2,643
Aug 17 $ 22.76
-1.74%
$ 5.78 million $ 1,201
Aug 10 $ 21.93
+10.05%
$ 5.57 million $ 3,669
Aug 3 $ 19.93
+23.95%
$ 5.06 million $ 1,458
Jul 27 $ 16.49
-1.54%
$ 4.18 million $ 50
Jul 20 $ 15.96
-1.74%
$ 4.05 million $ 1,201
Jul 13 $ 16.09
+8.05%
$ 4.08 million $ 2,069
Jul 6 $ 14.5
+11.01%
$ 3.68 million $ 3,920
Jun 29 $ 13.07
-4.04%
$ 3.32 million $ 4,629
Jun 22 $ 13.62
-11.43%
$ 3.46 million $ 7,703
Jun 15 $ 15.38
-6.72%
$ 3.9 million $ 7,751
Jun 8 $ 16.48
-11.92%
$ 4.18 million $ 118,841
Jun 1 $ 18.71
+29.82%
$ 4.75 million $ 431,733
May 25 $ 14.41
+12.16%
$ 3.66 million $ 28,405
May 18 $ 12.85
+54.42%
$ 3.26 million $ 249,710
May 11 $ 8.32
-8.64%
$ 2.11 million $ 145,101
May 4 $ 9.11
+5.38%
$ 2.31 million $ 6,883
Download