Arconic Historical Data

ARNC Page 5
Download
Date Close Price change Market cap Trading volume
Feb 23, 2021 $ 22.74
-1.52%
$ 5.77 million $ 728
Feb 19, 2021 $ 26
+4.33%
$ 6.6 million $ 26
Feb 18, 2021 $ 24.93
-3.45%
$ 6.33 million $ 25
Feb 17, 2021 $ 25.82
+1.20%
$ 6.55 million $ 26
Feb 16, 2021 $ 25.52
-2.41%
$ 6.48 million $ 893
Feb 11, 2021 $ 25.74
+1.49%
$ 6.53 million $ 515
Feb 10, 2021 $ 25.37
-1.59%
$ 6.44 million $ 507
Feb 3, 2021 $ 26.65
+0.25%
$ 6.76 million $ 400
Feb 2, 2021 $ 26.53
+1.76%
$ 6.73 million $ 796
Feb 1, 2021 $ 26.07
+3.91%
$ 6.62 million $ 26
Jan 30, 2021 $ 25.1
-0.04%
$ 6.37 million $ 50
Jan 29, 2021 $ 25.1
-2.06%
$ 6.37 million $ 50
Jan 28, 2021 $ 25.59
+3.94%
$ 6.49 million $ 77
Jan 27, 2021 $ 24.6
-1.44%
$ 6.24 million $ 98
Jan 15, 2021 $ 29.85
-1.17%
$ 7.58 million $ 16,716
Jan 14, 2021 $ 30.18
-0.50%
$ 7.66 million $ 16,903
Jan 1, 2021 $ 29.6
+0.03%
$ 7.51 million $ 30
Dec 31, 2020 $ 29.6
+0.38%
$ 7.51 million $ 30
Dec 30, 2020 $ 29.48
-2.46%
$ 7.48 million $ 767
Dec 29, 2020 $ 28.84
+0.16%
$ 7.32 million $ 721
Dec 28, 2020 $ 29.14
-0.60%
$ 7.4 million $ 787
Dec 17, 2020 $ 29.79
-0.04%
$ 7.56 million $ 1,072
Dec 16, 2020 $ 29.8
-1.87%
$ 7.56 million $ 1,073
Dec 10, 2020 $ 30.76
+0.61%
$ 7.81 million $ 92
Dec 9, 2020 $ 30.58
+0.55%
$ 7.76 million $ 92
Dec 8, 2020 $ 30.42
+6.34%
$ 7.72 million $ 426
Dec 7, 2020 $ 28.6
-7.00%
$ 7.26 million $ 515
Dec 6, 2020 $ 30.75
-0.07%
$ 7.8 million $ 1,753
Dec 5, 2020 $ 30.79
-0.01%
$ 7.81 million $ 1,755
Dec 4, 2020 $ 30.8
+2.55%
$ 7.82 million $ 1,755
Dec 3, 2020 $ 28.98
-0.08%
$ 7.35 million $ 869
Dec 2, 2020 $ 29
+2.51%
$ 7.36 million $ 870
Dec 1, 2020 $ 28.3
+3.26%
$ 7.18 million $ 28
Nov 19, 2020 $ 29.19
-0.01%
$ 7.41 million $ 263
Nov 18, 2020 $ 29.19
+0.19%
$ 7.41 million $ 263
Nov 17, 2020 $ 29.13
-0.55%
$ 7.39 million $ 262
Nov 13, 2020 $ 27.96
+2.96%
$ 7.1 million $ 28
Nov 12, 2020 $ 27.16
-2.38%
$ 6.89 million $ 27
Nov 11, 2020 $ 27.82
+1.03%
$ 7.06 million $ 56
Nov 10, 2020 $ 26.61
+1.39%
$ 6.75 million $ 53
Nov 9, 2020 $ 26.24
-2.58%
$ 6.66 million $ 131
Oct 31, 2020 $ 21.51
+0.00%
$ 5.46 million $ 22
Oct 30, 2020 $ 21.51
-1.85%
$ 5.46 million $ 22
Oct 29, 2020 $ 21.91
+3.72%
$ 5.56 million $ 22
Oct 28, 2020 $ 21.13
-1.26%
$ 5.36 million $ 21
Oct 21, 2020 $ 23.67
-0.32%
$ 6.01 million $ 24
Oct 20, 2020 $ 23.75
-0.51%
$ 6.03 million $ 47
Oct 17, 2020 $ 23.34
-0.01%
$ 5.92 million $ 1,167
Oct 16, 2020 $ 23.34
+1.17%
$ 5.92 million $ 1,167
Oct 15, 2020 $ 23.07
+2.49%
$ 5.85 million $ 1,153