Arconic Corp (ARNC) Historical Stock Data

22.23 ↓1.50 (-6.32%)
As of Market Close on December 5th, 2022.

Historical Data

In the past 30 trading days, ARNC is up 0.04% a day on average. There have been 15 days where Arconic Corp closed green and 15 days where ARNC closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0523.4922.23↓$1.26 (-5.36%)22.2223.67716.10K
2022-12-0223.3223.73↑$0.41 (1.76%)23.2524.00668.61K
2022-12-0123.7023.69↓$0.01 (-0.04%)23.6124.15838.24K
2022-11-3022.6223.83↑$1.21 (5.35%)22.3823.880.92M
2022-11-2921.8422.51↑$0.67 (3.07%)21.8422.69804.89K
2022-11-2821.9821.65↓$0.33 (-1.50%)21.5822.320.91M
2022-11-2522.6522.46↓$0.19 (-0.84%)22.3622.90295.64K
2022-11-2321.5822.69↑$1.11 (5.14%)21.5022.79835.43K
2022-11-2220.4921.33↑$0.84 (4.10%)20.3821.45633.46K
2022-11-2120.0020.37↑$0.37 (1.85%)19.7020.54497.62K
2022-11-1820.3320.21↓$0.12 (-0.59%)19.8220.37699.72K
2022-11-1720.4019.98↓$0.42 (-2.06%)19.7020.441.01M
2022-11-1620.0519.87↓$0.18 (-0.90%)19.4720.36453.45K
2022-11-1520.8420.32↓$0.52 (-2.50%)20.1820.84478.73K
2022-11-1420.4720.30↓$0.17 (-0.83%)20.2020.87753.54K
2022-11-1120.8720.83↓$0.04 (-0.19%)20.6021.431.10M
2022-11-1020.1720.40↑$0.23 (1.14%)19.7420.592.09M
2022-11-0919.1119.30↑$0.19 (0.99%)18.8419.710.97M
2022-11-0819.8119.36↓$0.45 (-2.27%)19.0719.820.91M
2022-11-0719.9319.68↓$0.25 (-1.25%)19.5920.190.95M
2022-11-0419.2119.66↑$0.45 (2.34%)19.1020.28856.02K
2022-11-0318.5218.89↑$0.37 (2.00%)18.3519.34537.05K
2022-11-0220.7218.92↓$1.80 (-8.69%)18.8520.89799.04K
2022-11-0120.5320.89↑$0.36 (1.75%)20.0921.731.04M
2022-10-3120.6320.76↑$0.13 (0.63%)20.5420.96475.61K
2022-10-2820.7720.73↓$0.04 (-0.19%)20.3221.18564.83K
2022-10-2720.7720.79↑$0.02 (0.10%)20.4421.18549.10K
2022-10-2621.4020.60↓$0.80 (-3.74%)20.5621.790.93M
2022-10-2521.0021.34↑$0.34 (1.62%)20.7121.70737.76K
2022-10-2420.9821.07↑$0.09 (0.43%)20.5721.27380.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$ARNC Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
BretJohns

$ARNC i'm out of slaps for the day

0 Like Report
4texin

$ARNC let’s go baby!

0 Like Report