Australia markets closed

Arconic Corporation (ARNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.34+0.61 (+1.86%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 July 202133.2433.4532.5333.3433.34284,100
22 July 202133.4433.5932.1832.7332.73497,500
21 July 202133.1634.0333.0433.8433.84354,300
20 July 202131.6333.0831.2532.5232.521,200,500
19 July 202131.7832.1030.7031.4931.491,083,300
16 July 202133.7933.8832.7032.9932.99515,200
15 July 202133.5834.4833.1133.2733.27826,200
14 July 202134.6035.0933.6433.8533.85790,200
13 July 202135.5135.9434.0134.2834.28866,800
12 July 202135.2136.4535.1535.9535.95464,600
09 July 202135.0936.6135.0035.9435.94459,700
08 July 202133.9235.0933.6434.2634.26536,300
07 July 202134.6335.5134.2834.9834.98587,500
06 July 202135.8735.8734.0434.7334.73798,100
02 July 202135.8336.0535.1735.7035.70433,500
01 July 202136.1136.1635.3635.6035.60389,500
30 June 202135.5636.5035.5635.6235.62518,500
29 June 202136.1737.5235.9235.9635.96549,300
28 June 202136.1836.6335.6035.7535.75639,500
25 June 202136.9737.0536.0036.2636.262,158,100
24 June 202135.7236.9335.4536.7236.72665,400
23 June 202135.7836.2435.2635.4235.421,118,100
22 June 202135.2235.4934.5335.2535.251,231,300
21 June 202134.7135.9534.7135.3935.391,424,200
18 June 202135.3135.6533.8234.3134.312,427,700
17 June 202136.6936.9534.8135.9135.911,739,900
16 June 202137.4237.7537.0137.0237.021,352,400
15 June 202136.8237.8536.7537.8037.80776,100
14 June 202137.5437.8936.9737.1337.13826,800
11 June 202137.6838.4937.0638.0038.00574,300
10 June 202137.6437.9936.4337.0337.03823,700
09 June 202137.7138.0937.2337.3937.39548,100
08 June 202137.4338.3536.8137.7237.72963,700
07 June 202137.4937.8836.8737.4037.401,152,600
04 June 202137.4737.6836.8437.3437.34891,300
03 June 202136.6337.6035.6437.0937.09644,400
02 June 202137.5037.6836.3537.2337.23698,900
01 June 202136.5238.0836.2537.6837.681,304,800
28 May 202135.8736.4034.9436.1736.17600,000
27 May 202135.9636.8035.8235.8635.861,669,400
26 May 202135.0235.7534.7135.3435.34935,500
25 May 202135.2135.5934.4434.9334.93618,500
24 May 202135.2835.6334.6435.2835.28681,100
21 May 202135.0835.8534.8534.8534.85976,200
20 May 202134.6035.2534.1735.0235.02683,600
19 May 202134.7235.0334.0934.6034.60630,400
18 May 202136.2336.4935.4435.5635.56494,700
17 May 202135.6436.5135.3636.1136.11599,500
14 May 202135.6836.0035.2435.9635.96474,600
13 May 202135.1736.1535.0235.6235.62591,900
12 May 202136.0836.4534.9235.2435.241,174,800
11 May 202134.4436.7434.0236.4436.441,076,200
10 May 202136.6936.9835.3435.4035.40702,100
07 May 202135.8936.3535.5235.8735.87650,800
06 May 202136.2336.7435.6036.2036.201,191,000
05 May 202135.1836.1834.5536.1636.161,474,600
04 May 202130.0035.0029.9735.0035.002,979,700
03 May 202129.1029.9328.6829.3629.361,872,900
30 Apr 202128.9729.7228.5228.6028.601,037,700
29 Apr 202130.1030.1028.8029.4929.49881,500
28 Apr 202129.0030.0228.7629.9229.92605,100
27 Apr 202127.5829.0827.4129.0629.06601,900
26 Apr 202128.0628.8027.6627.6827.68543,400
23 Apr 202127.8228.1827.1027.8527.851,430,400
22 Apr 202126.1627.6026.0027.4427.44874,100
21 Apr 202124.6326.5824.1626.4626.46843,100
20 Apr 202126.0226.1424.8725.0125.01670,700
19 Apr 202127.4327.6025.8326.0226.021,172,600
16 Apr 202127.8427.9027.3927.7027.70408,100
15 Apr 202127.8327.9627.1227.4527.45324,600
14 Apr 202126.6528.1326.6127.6027.60542,900
13 Apr 202126.4826.5825.5926.3526.35498,000
12 Apr 202125.8626.6725.5026.4526.451,385,300
09 Apr 202126.3026.3025.5725.9325.93498,800
08 Apr 202126.1826.3025.3826.2626.26499,200
07 Apr 202126.2726.5225.9726.0826.08440,600
06 Apr 202126.6727.0426.1926.3426.34582,300
05 Apr 202126.3827.1525.9326.7626.76717,600
01 Apr 202125.5826.3325.3826.0626.06791,600
31 Mar 202125.8926.3825.1525.3925.39934,800
30 Mar 202125.2726.0025.2225.6625.66683,600
29 Mar 202125.7226.1325.2825.3025.30782,400
26 Mar 202125.9826.5425.0625.7925.79874,200
25 Mar 202124.5025.7523.8625.4225.421,413,600
24 Mar 202125.6326.0024.7324.8124.81818,800
23 Mar 202126.3126.6624.8525.0825.08829,900
22 Mar 202127.2227.6426.6826.8726.87727,300
19 Mar 202127.9628.1327.1527.2227.222,706,000
18 Mar 202129.1629.9527.3827.5727.571,314,800
17 Mar 202128.2029.2527.9629.1629.16746,400
16 Mar 202128.9929.6628.2928.3928.39841,300
15 Mar 202129.6030.3728.7629.0729.071,360,200
12 Mar 202130.9931.8529.8329.9529.951,454,400
11 Mar 202129.9431.1429.8531.0531.052,526,700
10 Mar 202128.3529.8828.2929.7029.701,565,400
09 Mar 202127.0028.5726.6628.2328.231,889,500
08 Mar 202125.3926.8725.0526.8226.821,271,900
05 Mar 202124.5125.3823.8625.2725.271,131,500
04 Mar 202124.5925.6723.3124.0624.061,582,800
03 Mar 202124.8825.8524.3125.0925.091,136,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...