Arconic Historical Data

ARNC Page 8
Download
Date Close Price change Market cap Trading volume
Jun 8, 2020 $ 18.54
-0.90%
$ 4.71 million $ 49,567
Jun 7, 2020 $ 18.71
-0.10%
$ 4.75 million $ 92,402
Jun 6, 2020 $ 18.73
+0.05%
$ 4.75 million $ 92,491
Jun 5, 2020 $ 18.72
+8.18%
$ 4.75 million $ 92,443
Jun 4, 2020 $ 17.31
+1.07%
$ 4.39 million $ 101,791
Jun 3, 2020 $ 17.12
+6.96%
$ 4.35 million $ 34,884
Jun 2, 2020 $ 16.01
+7.20%
$ 4.06 million $ 13,705
Jun 1, 2020 $ 14.93
+3.61%
$ 3.79 million $ 4,017
May 31, 2020 $ 14.41
-0.01%
$ 3.66 million $ 1,138
May 30, 2020 $ 14.41
-0.09%
$ 3.66 million $ 1,139
May 29, 2020 $ 14.43
+5.24%
$ 3.66 million $ 1,140
May 28, 2020 $ 13.71
-1.60%
$ 3.48 million $ 3,989
May 27, 2020 $ 13.93
+6.96%
$ 3.54 million $ 7,007
May 26, 2020 $ 13.02
+1.74%
$ 3.31 million $ 12,059
May 25, 2020 $ 12.8
-0.37%
$ 3.25 million $ 1,933
May 24, 2020 $ 12.85
+0.01%
$ 3.26 million $ 1,940
May 23, 2020 $ 12.85
+0.03%
$ 3.26 million $ 1,940
May 22, 2020 $ 12.84
+13.89%
$ 3.26 million $ 1,939
May 21, 2020 $ 11.28
+7.52%
$ 2.86 million $ 25,235
May 20, 2020 $ 10.49
+12.73%
$ 2.66 million $ 170,160
May 19, 2020 $ 9.3
+0.50%
$ 2.36 million $ 46,524
May 18, 2020 $ 9.26
+11.28%
$ 2.35 million $ 1,972
May 17, 2020 $ 8.32
-0.10%
$ 2.11 million $ 27,196
May 16, 2020 $ 8.33
-0.14%
$ 2.11 million $ 27,222
May 15, 2020 $ 8.34
+0.19%
$ 2.12 million $ 27,259
May 14, 2020 $ 8.32
+0.22%
$ 2.11 million $ 56,531
May 13, 2020 $ 8.3
-2.46%
$ 2.11 million $ 830
May 12, 2020 $ 8.51
-3.00%
$ 2.16 million $ 4,299
May 11, 2020 $ 8.78
-3.62%
$ 2.23 million $ 1,764
May 10, 2020 $ 9.11
+0.01%
$ 2.31 million $ 2,295
May 9, 2020 $ 9.11
+0.03%
$ 2.31 million $ 2,295
May 8, 2020 $ 9.1
+5.34%
$ 2.31 million $ 2,294
Download