Arconic Corporation (ARNC) Historical Stock Data
29.99 ↑0.00 (0.00%)
As of August 17, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ARNC is down 0.00% a day on average. There have been 14 days where Arconic Corporation closed green and 16 days where ARNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.98 | 30.02 | 4.29M |
| 2023-08-16 | 29.98 | 29.98 | ↑$0.00 (0.00%) | 29.97 | 30.00 | 2.26M |
| 2023-08-15 | 29.95 | 29.93 | ↓$0.02 (-0.07%) | 29.88 | 29.95 | 2.20M |
| 2023-08-14 | 29.92 | 29.96 | ↑$0.04 (0.13%) | 29.92 | 29.99 | 814.40K |
| 2023-08-11 | 29.89 | 29.88 | ↓$0.01 (-0.03%) | 29.88 | 29.90 | 212.88K |
| 2023-08-10 | 29.92 | 29.88 | ↓$0.04 (-0.13%) | 29.88 | 29.92 | 509.05K |
| 2023-08-09 | 29.94 | 29.90 | ↓$0.04 (-0.13%) | 29.89 | 29.94 | 670.56K |
| 2023-08-08 | 29.90 | 29.93 | ↑$0.03 (0.10%) | 29.88 | 29.94 | 399.94K |
| 2023-08-07 | 29.90 | 29.90 | ↑$0.00 (0.00%) | 29.89 | 29.92 | 897.98K |
| 2023-08-04 | 29.88 | 29.88 | ↑$0.00 (0.00%) | 29.88 | 29.91 | 862.60K |
| 2023-08-03 | 29.87 | 29.88 | ↑$0.01 (0.03%) | 29.87 | 29.91 | 451.05K |
| 2023-08-02 | 29.88 | 29.88 | ↑$0.00 (0.00%) | 29.85 | 29.90 | 0.99M |
| 2023-08-01 | 29.90 | 29.89 | ↓$0.01 (-0.03%) | 29.88 | 29.90 | 1.20M |
| 2023-07-31 | 29.89 | 29.89 | ↑$0.00 (0.00%) | 29.83 | 29.91 | 3.78M |
| 2023-07-28 | 29.80 | 29.79 | ↓$0.01 (-0.03%) | 29.78 | 29.82 | 586.99K |
| 2023-07-27 | 29.82 | 29.80 | ↓$0.02 (-0.07%) | 29.78 | 29.82 | 887.65K |
| 2023-07-26 | 29.80 | 29.79 | ↓$0.01 (-0.03%) | 29.79 | 29.81 | 673.10K |
| 2023-07-25 | 29.82 | 29.79 | ↓$0.03 (-0.10%) | 29.79 | 29.83 | 0.95M |
| 2023-07-24 | 29.83 | 29.82 | ↓$0.01 (-0.03%) | 29.81 | 29.84 | 647.56K |
| 2023-07-21 | 29.82 | 29.79 | ↓$0.03 (-0.10%) | 29.77 | 29.82 | 1M |
| 2023-07-20 | 29.75 | 29.83 | ↑$0.08 (0.27%) | 29.75 | 29.84 | 1.31M |
| 2023-07-19 | 29.73 | 29.76 | ↑$0.03 (0.10%) | 29.72 | 29.76 | 774.46K |
| 2023-07-18 | 29.74 | 29.73 | ↓$0.01 (-0.03%) | 29.70 | 29.77 | 1.53M |
| 2023-07-17 | 29.65 | 29.74 | ↑$0.09 (0.30%) | 29.62 | 29.77 | 1.73M |
| 2023-07-14 | 29.60 | 29.56 | ↓$0.04 (-0.14%) | 29.56 | 29.63 | 602.05K |
| 2023-07-13 | 29.63 | 29.61 | ↓$0.02 (-0.07%) | 29.60 | 29.64 | 887.63K |
| 2023-07-12 | 29.63 | 29.59 | ↓$0.04 (-0.13%) | 29.57 | 29.63 | 872.84K |
| 2023-07-11 | 29.54 | 29.57 | ↑$0.03 (0.10%) | 29.54 | 29.59 | 683.01K |
| 2023-07-10 | 29.53 | 29.53 | ↑$0.00 (0.00%) | 29.52 | 29.55 | 788.07K |
| 2023-07-07 | 29.54 | 29.53 | ↓$0.01 (-0.03%) | 29.50 | 29.58 | 789.15K |
Create an account or log in to view more rows.
$ARNC hope everyone has a good weekend
$ARNC lock and load
$ARNC very normal lol sike
$ARNC get over the hump
$ARNC ugh oh
we heatin back up
$ARNC Buy the dip
$ARNC hang tight
ignore fud and buy dips if you can
everyone be okay????
$ARNC Yolo
$ARNC going green
$ARNC Lol she wants higher