Arconic Corporation (ARNC)
NYSE: ARNC
· Real-Time Price · USD
29.99
0.01 (0.03%)
At close: Aug 17, 2023, 10:00 PM
ARNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2023 | 29.99 | 30.02 | 29.98 | 29.99 | 29.99 | 0.03% | 4,356,209 |
| Aug 16, 2023 | 29.98 | 30.00 | 29.97 | 29.98 | 29.98 | 0.17% | 2,714,550 |
| Aug 15, 2023 | 29.95 | 29.96 | 29.88 | 29.93 | 29.93 | -0.10% | 2,199,468 |
| Aug 14, 2023 | 29.92 | 29.98 | 29.92 | 29.96 | 29.96 | 0.27% | 842,143 |
| Aug 11, 2023 | 29.89 | 29.90 | 29.88 | 29.88 | 29.88 | 0.00% | 247,449 |
| Aug 10, 2023 | 29.92 | 29.92 | 29.88 | 29.88 | 29.88 | -0.07% | 1,197,030 |
| Aug 9, 2023 | 29.94 | 29.94 | 29.89 | 29.90 | 29.90 | -0.10% | 704,551 |
| Aug 8, 2023 | 29.90 | 29.94 | 29.86 | 29.93 | 29.93 | 0.10% | 496,145 |
| Aug 7, 2023 | 29.90 | 29.92 | 29.89 | 29.90 | 29.90 | 0.07% | 902,820 |
| Aug 4, 2023 | 29.88 | 29.91 | 29.87 | 29.88 | 29.88 | 0.00% | 1,172,829 |
| Aug 3, 2023 | 29.87 | 29.91 | 29.87 | 29.88 | 29.88 | 0.00% | 451,051 |
| Aug 2, 2023 | 29.88 | 29.90 | 29.85 | 29.88 | 29.88 | -0.03% | 1,350,449 |
| Aug 1, 2023 | 29.90 | 29.90 | 29.88 | 29.89 | 29.89 | 0.00% | 1,218,489 |
| Jul 31, 2023 | 29.89 | 29.91 | 29.83 | 29.89 | 29.89 | 0.34% | 3,871,463 |
| Jul 28, 2023 | 29.80 | 29.81 | 29.79 | 29.79 | 29.79 | -0.03% | 736,398 |
| Jul 27, 2023 | 29.82 | 29.82 | 29.78 | 29.80 | 29.80 | 0.03% | 1,150,047 |
| Jul 26, 2023 | 29.80 | 29.81 | 29.79 | 29.79 | 29.79 | 0.00% | 852,585 |
| Jul 25, 2023 | 29.82 | 29.83 | 29.79 | 29.79 | 29.79 | -0.10% | 981,995 |
| Jul 24, 2023 | 29.83 | 29.84 | 29.80 | 29.82 | 29.82 | 0.10% | 808,960 |
| Jul 21, 2023 | 29.82 | 29.82 | 29.77 | 29.79 | 29.79 | -0.13% | 1,333,305 |