Arconic Historical Data

ARNC Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23, 2021 $ 31.89
-0.84%
$ 63.78 billion $ 32
Sep 15, 2021 $ 34.67
+3.55%
$ 69.34 billion $ 35
Sep 14, 2021 $ 33.48
-1.24%
$ 66.96 billion $ 268
Sep 8, 2021 $ 34.62
-1.98%
$ 69.24 billion $ 208
Sep 7, 2021 $ 35.32
+0.03%
$ 70.64 billion $ 388
Sep 3, 2021 $ 34.31
-0.84%
$ 68.62 billion $ 171
Sep 2, 2021 $ 34.6
-1.06%
$ 69.2 billion $ 173
Sep 1, 2021 $ 34.97
+1.48%
$ 69.94 billion $ 3,360
Aug 31, 2021 $ 34.46
-1.26%
$ 68.92 billion $ 3,509
Aug 24, 2021 $ 34.99
+1.86%
$ 69.98 billion $ 35
Aug 23, 2021 $ 34.35
-0.43%
$ 68.7 billion $ 34
Aug 22, 2021 $ 34.5
+0.00%
$ 69 billion $ 35
Aug 21, 2021 $ 34.5
+0.00%
$ 69 billion $ 35
Aug 20, 2021 $ 34.5
+0.26%
$ 69 billion $ 35
Aug 16, 2021 $ 35.5
+0.00%
$ 71 billion $ 34
Aug 15, 2021 $ 35.5
+0.00%
$ 71 billion $ 35
Aug 14, 2021 $ 35.5
+0.00%
$ 71 billion $ 35
Aug 13, 2021 $ 35.5
+0.91%
$ 71 billion $ 35
Aug 12, 2021 $ 35.18
-0.85%
$ 70.36 billion $ 140
Aug 11, 2021 $ 36.5
+1.14%
$ 73 billion $ 73
Aug 10, 2021 $ 36.09
+5.46%
$ 72.18 billion $ 72
Aug 6, 2021 $ 33.66
-0.06%
$ 67.32 billion $ 134
Aug 5, 2021 $ 32.9
+3.59%
$ 65.8 billion $ 164
Aug 2, 2021 $ 36.08
+0.68%
$ 72.16 billion $ 219
Aug 1, 2021 $ 35.85
+0.11%
$ 71.71 billion $ 215
Jul 30, 2021 $ 35.95
-2.31%
$ 71.89 billion $ 215
Jul 29, 2021 $ 36.8
+0.27%
$ 73.6 billion $ 2,980
Jun 23, 2021 $ 35.76
+1.50%
$ 9.08 million $ 72
Jun 22, 2021 $ 35.21
+0.70%
$ 8.94 million $ 70
Jun 9, 2021 $ 38.2
+1.32%
$ 9.69 million $ 76
Jun 8, 2021 $ 37.69
-0.78%
$ 9.57 million $ 75
Jun 4, 2021 $ 37.33
+1.13%
$ 9.47 million $ 37
Jun 3, 2021 $ 36.9
-1.44%
$ 9.37 million $ 37
Jun 2, 2021 $ 36.57
-2.39%
$ 9.28 million $ 110
Jun 1, 2021 $ 37.45
+3.94%
$ 9.51 million $ 301
May 30, 2021 $ 36.05
-0.01%
$ 9.15 million $ 36
May 29, 2021 $ 36.04
+0.01%
$ 9.15 million $ 36
May 28, 2021 $ 36.03
+0.48%
$ 9.15 million $ 36
May 27, 2021 $ 35.89
-1.89%
$ 9.11 million $ 179
May 21, 2021 $ 35.17
+0.69%
$ 8.93 million $ 35
May 20, 2021 $ 34.9
+1.36%
$ 8.86 million $ 35
May 19, 2021 $ 34.43
-2.90%
$ 8.74 million $ 207
May 18, 2021 $ 35.47
-1.56%
$ 9 million $ 35
May 17, 2021 $ 36.03
+1.20%
$ 9.14 million $ 180
May 14, 2021 $ 35.29
-0.67%
$ 8.96 million $ 71
May 13, 2021 $ 35.53
+1.10%
$ 9.02 million $ 71
May 12, 2021 $ 35.27
+0.09%
$ 8.95 million $ 106
May 11, 2021 $ 36.26
+2.62%
$ 9.2 million $ 36
May 10, 2021 $ 35.33
-1.57%
$ 8.97 million $ 954
May 9, 2021 $ 35.89
-0.02%
$ 9.11 million $ 718