ARNC - Arconic Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202013.5313.7612.9413.0713.071,120,900
01 Jul 202013.9414.1613.1913.2313.231,346,400
30 Jun 202013.8314.1313.3813.9313.931,138,100
29 Jun 202014.0314.3013.5113.8413.841,630,700
26 Jun 202015.2215.3313.5613.6713.6711,774,700
25 Jun 202014.9215.8514.7515.4615.461,318,700
24 Jun 202015.7115.8714.6915.0515.051,509,900
23 Jun 202016.0316.3715.7515.9215.921,037,300
22 Jun 202015.4416.2115.3415.7715.771,365,600
19 Jun 202015.9915.9915.0815.4015.403,840,300
18 Jun 202015.2615.7815.0515.7415.741,083,000
17 Jun 202016.6316.7515.4315.5115.511,487,700
16 Jun 202017.1817.1816.2716.6116.611,585,900
15 Jun 202015.4716.5915.2516.2616.262,020,100
12 Jun 202016.5017.1915.9216.4816.481,394,000
11 Jun 202015.0016.5714.7115.3715.371,637,900
10 Jun 202017.4617.7716.5616.7616.761,696,700
09 Jun 202017.5018.6017.1517.8017.802,174,100
08 Jun 202019.4819.6916.2718.5218.524,423,700
05 Jun 202017.8018.7817.6018.6918.692,022,800
04 Jun 202017.2517.9016.6317.3217.322,690,300
03 Jun 202016.6017.3116.1617.0917.092,419,800
02 Jun 202015.1316.1215.0915.9515.952,019,600
01 Jun 202014.4115.0614.0214.9314.931,263,100
29 May 202013.5014.6313.3314.4714.472,453,300
28 May 202014.5114.7513.5313.7313.732,097,600
27 May 202013.4414.2113.3113.9513.952,587,100
26 May 202014.1015.7812.7813.0513.055,366,900
22 May 202011.7213.0511.5412.8412.843,196,800
21 May 202010.4011.6110.2511.2811.282,228,300
20 May 20209.9410.839.9010.5010.502,621,500
19 May 20209.299.598.989.299.291,054,400
18 May 20208.689.308.649.279.271,459,800
15 May 20208.218.628.048.348.341,097,700
14 May 20208.138.467.798.338.332,273,000
13 May 20208.498.608.238.308.301,212,800
12 May 20208.859.048.508.528.522,538,100
11 May 20208.949.108.658.788.78909,700
08 May 20208.749.128.639.129.121,590,300
07 May 20208.478.828.418.678.671,224,600
06 May 20208.758.758.308.348.341,836,400
05 May 20208.949.058.518.848.841,854,900
04 May 20208.209.028.168.888.881,989,200
01 May 20208.408.698.328.558.552,067,600
30 Apr 20208.578.808.328.728.721,347,700
29 Apr 20208.648.928.408.818.812,215,900
28 Apr 20209.409.807.918.208.205,760,900
27 Apr 20208.109.418.109.159.151,703,700
24 Apr 20208.828.937.908.048.043,340,900
23 Apr 20209.329.508.818.828.821,426,400
22 Apr 20209.569.659.299.309.30794,500
21 Apr 20209.499.869.279.319.311,927,800
20 Apr 20209.019.978.609.769.762,430,100
17 Apr 20208.9410.208.909.479.474,168,600
16 Apr 20208.779.048.068.548.541,832,200
15 Apr 20209.129.248.708.898.891,752,000
14 Apr 202010.0010.199.119.669.662,940,200
13 Apr 202010.9711.849.459.509.502,788,900
09 Apr 202010.8711.1410.0010.7910.796,333,000
08 Apr 20207.2010.307.2010.0310.037,342,800
07 Apr 20207.507.587.207.307.304,968,800
06 Apr 20208.689.007.237.307.307,505,200
03 Apr 20206.618.106.338.068.0626,556,800
02 Apr 20207.317.986.006.216.2113,963,700
01 Apr 202015.0015.005.806.926.929,626,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.