Arconic Historical Data

ARNC
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 16.62
+0.00%
$ -- $ 166
Jun 6 $ 30.88
+1.13%
$ 61.75 billion $ 4,851
May 30 $ 28.19
+0.46%
$ 56.37 billion $ 4,443
May 23 $ 28.05
-1.65%
$ 56.11 billion $ 6,649
Apr 18 $ 27.08
+0.63%
$ 54.16 billion $ 27
Apr 11 $ 26.91
+1.59%
$ 53.82 billion $ 108
Mar 28 $ 25.99
+8.52%
$ 51.98 billion $ 103
Mar 21 $ 25.4
+1.97%
$ 50.79 billion $ 51
Mar 14 $ 24.91
+9.18%
$ 49.81 billion $ 365
Mar 7 $ 25.13
+2.97%
$ 50.25 billion $ 97
Feb 21 $ 32.53
+1.15%
$ 65.05 billion $ 65
Feb 14 $ 32.16
+1.10%
$ 64.31 billion $ 96
Feb 7 $ 30.9
+0.68%
$ 61.8 billion $ 62
Jan 31 $ 30.69
-0.11%
$ 61.38 billion $ 246
Jan 24 $ 31.69
+0.30%
$ 63.37 billion $ 252
Jan 17 $ 31.59
-6.64%
$ 63.18 billion $ 579
Jan 3 $ 34.94
-0.17%
$ 69.87 billion $ 243
Dec 27 $ 33.05
-2.28%
$ 66.09 billion $ 606
Dec 20 $ 33.81
+2.87%
$ 67.63 billion $ 1,477
Dec 13 $ 32.22
+3.07%
$ 64.43 billion $ 216
Dec 6 $ 31.26
+0.32%
$ 62.51 billion $ 94
Nov 29 $ 27.79
-0.84%
$ 55.58 billion $ 55
Nov 22 $ 27.93
-10.35%
$ 55.85 billion $ 736
Nov 15 $ 30.82
-3.66%
$ 61.64 billion $ 374
Nov 8 $ 31.99
+2.30%
$ 63.98 billion $ 1,237
Nov 1 $ 31.33
+9.28%
$ 62.66 billion $ 378
Oct 18 $ 29.61
-6.30%
$ 59.22 billion $ 3,036
Oct 11 $ 31.6
+1.94%
$ 63.2 billion $ 377
Oct 4 $ 32.5
+0.00%
$ 65 billion $ 65
Sep 27 $ 32.5
+0.84%
$ 65 billion $ 323
Sep 20 $ 31.78
-1.18%
$ 63.56 billion $ 64
Sep 13 $ 34.67
+2.27%
$ 69.34 billion $ 302
Sep 6 $ 34.62
-1.95%
$ 69.24 billion $ 597
Aug 30 $ 34.31
-1.69%
$ 68.62 billion $ 7,213
Aug 23 $ 34.99
+1.42%
$ 69.98 billion $ 69
Aug 16 $ 34.5
-2.82%
$ 69 billion $ 138
Aug 9 $ 35.5
+3.74%
$ 71 billion $ 392
Aug 2 $ 33.66
-6.08%
$ 67.32 billion $ 518
Jul 26 $ 35.85
-2.31%
$ 71.71 billion $ 3,410
Jun 21 $ 35.76
+2.26%
$ 9.08 million $ 142
Jun 7 $ 38.2
+0.55%
$ 9.69 million $ 152
May 31 $ 37.33
+3.59%
$ 9.47 million $ 485
May 24 $ 36.05
-1.44%
$ 9.15 million $ 287
May 17 $ 35.17
-1.22%
$ 8.93 million $ 492
May 10 $ 35.29
-1.67%
$ 8.96 million $ 1,238
May 3 $ 35.89
+25.78%
$ 9.11 million $ 5,870
Apr 26 $ 28.53
+1.64%
$ 7.24 million $ 1,338
Apr 19 $ 28.27
+2.28%
$ 7.18 million $ 718
Apr 12 $ 27.63
+0.81%
$ 7.01 million $ 1,105
Apr 5 $ 26.13
-1.59%
$ 6.63 million $ 210
Download