Arconic Historical Data

ARNC Page 4
Download
Date Close Price change Market cap Trading volume
May 8, 2021 $ 35.89
+0.01%
$ 9.11 million $ 718
May 7, 2021 $ 35.89
+0.03%
$ 9.11 million $ 718
May 6, 2021 $ 35.88
-0.05%
$ 9.11 million $ 718
May 5, 2021 $ 35.89
+3.06%
$ 9.11 million $ 718
May 4, 2021 $ 34.84
+7.37%
$ 8.84 million $ 2,056
May 3, 2021 $ 28.19
-1.21%
$ 7.15 million $ 226
May 2, 2021 $ 28.53
+0.01%
$ 7.24 million $ 228
May 1, 2021 $ 28.53
+0.00%
$ 7.24 million $ 228
Apr 30, 2021 $ 28.53
-3.25%
$ 7.24 million $ 228
Apr 29, 2021 $ 28.57
-4.18%
$ 7.25 million $ 57
Apr 28, 2021 $ 29.81
+4.49%
$ 7.57 million $ 149
Apr 27, 2021 $ 28.52
+2.93%
$ 7.24 million $ 143
Apr 26, 2021 $ 27.71
-1.28%
$ 7.03 million $ 305
Apr 23, 2021 $ 28.27
+3.45%
$ 7.18 million $ 85
Apr 22, 2021 $ 27.34
+3.31%
$ 6.94 million $ 191
Apr 21, 2021 $ 26.46
+5.91%
$ 6.72 million $ 212
Apr 20, 2021 $ 24.98
-3.78%
$ 6.34 million $ 100
Apr 19, 2021 $ 25.96
-6.08%
$ 6.59 million $ 130
Apr 18, 2021 $ 27.63
+0.03%
$ 7.01 million $ 332
Apr 17, 2021 $ 27.63
+0.00%
$ 7.01 million $ 332
Apr 16, 2021 $ 27.63
+0.55%
$ 7.01 million $ 332
Apr 15, 2021 $ 27.55
+0.16%
$ 6.99 million $ 55
Apr 14, 2021 $ 27.49
+0.28%
$ 6.98 million $ 55
Apr 7, 2021 $ 26.13
-0.51%
$ 6.63 million $ 105
Apr 6, 2021 $ 26.27
-1.06%
$ 6.67 million $ 105
Mar 29, 2021 $ 25.67
+0.10%
$ 6.51 million $ 51
Mar 28, 2021 $ 25.65
+0.02%
$ 6.51 million $ 51
Mar 27, 2021 $ 25.65
-0.05%
$ 6.51 million $ 51
Mar 26, 2021 $ 25.65
+1.02%
$ 6.51 million $ 51
Mar 25, 2021 $ 25.4
+2.80%
$ 6.45 million $ 178
Mar 24, 2021 $ 24.94
-0.12%
$ 6.33 million $ 75
Mar 23, 2021 $ 24.98
-6.56%
$ 6.34 million $ 75
Mar 22, 2021 $ 26.74
-1.17%
$ 6.79 million $ 27
Mar 16, 2021 $ 28.71
-0.53%
$ 7.29 million $ 144
Mar 15, 2021 $ 28.87
-0.62%
$ 7.33 million $ 144
Mar 12, 2021 $ 30.7
-0.73%
$ 7.79 million $ 31
Mar 11, 2021 $ 30.92
+4.28%
$ 7.85 million $ 93
Mar 10, 2021 $ 29.67
+4.92%
$ 7.53 million $ 2,730
Mar 9, 2021 $ 28.27
+5.66%
$ 7.17 million $ 1,244
Mar 8, 2021 $ 26.75
+2.30%
$ 6.79 million $ 2,301
Mar 5, 2021 $ 23.98
-0.21%
$ 6.09 million $ 48
Mar 4, 2021 $ 24.04
-4.26%
$ 6.1 million $ 769
Mar 3, 2021 $ 25.17
+1.57%
$ 6.39 million $ 503
Mar 2, 2021 $ 24.78
+3.66%
$ 6.29 million $ 1,759
Mar 1, 2021 $ 23.91
+9.40%
$ 6.07 million $ 526
Feb 28, 2021 $ 21.85
+0.07%
$ 5.55 million $ 44
Feb 27, 2021 $ 21.85
-0.06%
$ 5.55 million $ 44
Feb 26, 2021 $ 21.85
+0.00%
$ 5.55 million $ 44
Feb 25, 2021 $ 22.61
-1.54%
$ 5.74 million $ 23
Feb 24, 2021 $ 22.95
+0.76%
$ 5.82 million $ 115