Arconic Historical Data

ARNC Page 7
Download
Date Close Price change Market cap Trading volume
Aug 6, 2020 $ 20.35
+3.82%
$ 5.17 million $ 285
Aug 5, 2020 $ 19.6
+12.35%
$ 4.97 million $ 1,078
Aug 4, 2020 $ 17.45
+8.53%
$ 4.43 million $ 35
Jul 30, 2020 $ 16.49
-0.02%
$ 4.18 million $ 16
Jul 29, 2020 $ 16.49
-1.41%
$ 4.19 million $ 16
Jul 28, 2020 $ 16.73
-0.11%
$ 4.25 million $ 17
Jul 24, 2020 $ 15.96
-2.43%
$ 4.05 million $ 48
Jul 23, 2020 $ 16.35
-2.93%
$ 4.15 million $ 49
Jul 22, 2020 $ 17.06
+1.70%
$ 4.33 million $ 410
Jul 21, 2020 $ 16.78
+3.39%
$ 4.26 million $ 403
Jul 20, 2020 $ 16.23
-0.08%
$ 4.12 million $ 292
Jul 18, 2020 $ 16.09
+0.01%
$ 4.08 million $ 16
Jul 17, 2020 $ 16.09
-3.77%
$ 4.08 million $ 16
Jul 16, 2020 $ 16.72
+1.98%
$ 4.24 million $ 886
Jul 15, 2020 $ 16.39
+4.46%
$ 4.16 million $ 16
Jul 14, 2020 $ 15.7
+5.40%
$ 3.98 million $ 47
Jul 13, 2020 $ 14.89
+0.02%
$ 3.78 million $ 1,087
Jul 11, 2020 $ 14.5
+0.03%
$ 3.68 million $ 29
Jul 10, 2020 $ 14.5
+3.07%
$ 3.68 million $ 29
Jul 9, 2020 $ 14.06
-3.20%
$ 3.57 million $ 309
Jul 8, 2020 $ 14.53
+2.95%
$ 3.69 million $ 1,118
Jul 7, 2020 $ 14.11
+4.33%
$ 3.58 million $ 324
Jul 6, 2020 $ 13.52
+3.51%
$ 3.43 million $ 2,109
Jul 5, 2020 $ 13.07
+0.08%
$ 3.32 million $ 536
Jul 4, 2020 $ 13.06
-0.05%
$ 3.31 million $ 535
Jul 3, 2020 $ 13.06
+0.06%
$ 3.32 million $ 536
Jul 2, 2020 $ 13.06
-0.92%
$ 3.31 million $ 535
Jul 1, 2020 $ 13.18
-5.22%
$ 3.34 million $ 1,054
Jun 30, 2020 $ 13.9
+1.22%
$ 3.53 million $ 306
Jun 29, 2020 $ 13.74
+0.88%
$ 3.49 million $ 1,126
Jun 28, 2020 $ 13.62
-0.08%
$ 3.46 million $ 2,315
Jun 27, 2020 $ 13.63
-0.03%
$ 3.46 million $ 2,317
Jun 26, 2020 $ 13.63
-11.69%
$ 3.46 million $ 2,317
Jun 25, 2020 $ 15.43
+2.56%
$ 3.92 million $ 386
Jun 24, 2020 $ 15.05
-5.17%
$ 3.82 million $ 30
Jun 23, 2020 $ 15.87
-0.42%
$ 4.03 million $ 32
Jun 22, 2020 $ 15.35
-0.17%
$ 3.9 million $ 307
Jun 21, 2020 $ 15.38
+0.06%
$ 3.9 million $ 308
Jun 20, 2020 $ 15.37
-0.05%
$ 3.9 million $ 307
Jun 19, 2020 $ 15.37
-1.96%
$ 3.9 million $ 307
Jun 18, 2020 $ 15.68
+0.66%
$ 3.98 million $ 5,206
Jun 17, 2020 $ 15.58
-6.41%
$ 3.95 million $ 312
Jun 16, 2020 $ 16.65
+2.45%
$ 4.22 million $ 499
Jun 15, 2020 $ 16.25
-1.42%
$ 4.12 million $ 812
Jun 14, 2020 $ 16.48
-0.66%
$ 4.18 million $ 330
Jun 13, 2020 $ 16.59
+0.34%
$ 4.21 million $ 332
Jun 12, 2020 $ 16.54
+7.34%
$ 4.2 million $ 331
Jun 11, 2020 $ 15.41
-8.46%
$ 3.91 million $ 1,633
Jun 10, 2020 $ 16.83
-5.83%
$ 4.27 million $ 3,703
Jun 9, 2020 $ 17.87
-3.63%
$ 4.54 million $ 62,945