Arconic Historical Data - ARNC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Arconic Corporation ARNC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.56 13.83% 12.84 11.54 13.05 11.59 11.28 20:00:00
more quote information »

ARNC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.2113.058.039110.001,684,3364.6356.39%
1 Month8.8213.057.798.912,012,3394.0245.58%
3 Months29.2730.695.8114.025,096,891-16.43-56.13%
6 Months30.6834.275.8121.494,360,721-17.84-58.15%
1 Year22.4034.275.8123.333,768,314-9.56-42.68%
3 Years27.8034.275.8122.373,822,619-14.96-53.81%
5 Years12.9934.275.8113.609,605,051-0.15-1.15%

ARNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 12.84 1.74 15.68% 11.59 13.05 11.05 3,191,477
May 21 2020 11.10 0.61 5.82% 10.40 11.61 10.25 2,207,810
May 20 2020 10.49 1.30 14.15% 9.94 10.83 9.59 2,611,966
May 19 2020 9.19 -0.08 -0.86% 9.29 9.59 8.98 1,053,499
May 18 2020 9.27 0.90 10.75% 8.68 9.30 8.61 1,458,685
May 15 2020 8.37 -0.11 -1.3% 8.21 8.62 8.0391 1,089,721
May 14 2020 8.48 0.18 2.17% 8.13 8.48 7.79 2,273,028
May 13 2020 8.30 -0.20 -2.35% 8.49 8.60 8.23 1,212,790
May 12 2020 8.50 -0.31 -3.52% 8.85 9.05 8.50 2,537,700
May 11 2020 8.81 -0.29 -3.19% 8.94 9.10 8.65 909,669
May 08 2020 9.10 0.43 4.96% 8.74 9.12 8.60 1,588,818
May 07 2020 8.67 0.17 2.0% 8.47 8.825 8.41 1,224,626
May 06 2020 8.50 -0.34 -3.85% 8.75 8.99 8.30 1,817,437
May 05 2020 8.84 -0.04 -0.45% 8.94 9.0487 8.512 1,854,250
May 04 2020 8.88 0.26 3.02% 8.20 9.02 8.16 1,989,124
May 01 2020 8.62 -0.10 -1.15% 8.40 8.69 8.10 2,066,752
Apr 30 2020 8.72 -0.12 -1.36% 8.57 8.95 8.32 1,347,668
Apr 29 2020 8.84 0.46 5.49% 8.64 8.84 8.40 2,211,823
Apr 28 2020 8.38 -0.80 -8.71% 9.40 9.80 7.91 5,749,098
Apr 27 2020 9.18 0.86 10.34% 8.10 9.41 8.10 1,703,507
See More Historical Prices »
Your Recent History
NYSE
ARNC
Arconic
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 01:01:00