ARNC - Arconic Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201924.3924.5724.2624.3024.303,204,986
Jun 21, 201924.1324.7024.0824.3324.337,643,400
Jun 20, 201923.9824.1623.8724.1524.155,488,600
Jun 19, 201923.5623.7623.4723.6923.693,527,500
Jun 18, 201923.0023.6022.9223.5323.532,675,200
Jun 17, 201922.9723.0022.6822.8822.882,029,700
Jun 14, 201923.1223.1222.9122.9822.983,169,800
Jun 13, 201922.8023.2022.6923.1923.192,556,200
Jun 12, 201923.0023.0422.5622.6622.663,782,100
Jun 11, 201923.4423.5022.7423.0123.013,638,000
Jun 10, 201923.7123.8923.2623.2923.293,316,700
Jun 07, 201923.3223.6123.2723.5423.543,830,600
Jun 06, 201923.0023.3722.8923.2823.283,888,500
Jun 05, 201922.6022.9822.5922.9822.983,030,200
Jun 04, 201922.2222.5922.1422.5522.553,671,700
Jun 03, 201921.8822.1521.7622.1222.124,911,500
May 31, 201921.8422.0521.8321.9021.903,339,900
May 30, 201922.0222.1721.9222.0022.001,953,500
May 29, 201921.9422.1421.7022.0322.033,269,000
May 28, 201922.2422.4222.1322.1422.143,185,300
May 24, 201922.3322.5222.1422.2522.253,207,300
May 23, 201922.0722.3421.9922.2122.212,751,200
May 22, 201922.4022.6422.3522.3722.373,269,300
May 21, 201922.1122.3822.0822.3822.383,556,700
May 20, 201921.9122.1721.8222.0122.013,670,100
May 17, 201921.8222.3221.7521.9621.964,402,000
May 16, 201922.1222.3622.0422.1222.123,313,300
May 15, 201921.6422.1121.6422.0122.013,617,600
May 14, 201921.6422.1021.5421.8621.862,798,700
May 13, 201921.9022.0921.4421.5121.513,826,000
May 10, 201921.9422.5721.7622.4822.483,757,100
May 09, 201922.1722.2421.8822.0922.093,459,700
May 08, 201922.2422.6722.1322.3922.392,985,100
May 07, 201922.2722.5322.0422.2922.293,446,100
May 06, 201921.8822.4721.8122.3922.393,259,400
May 03, 201921.9822.4421.7722.4122.414,554,700
May 02, 201921.9222.2121.7721.9121.915,842,300
May 02, 20190.02 Dividend
May 01, 201921.5022.1621.4421.4621.447,356,700
Apr 30, 201921.3021.5220.7221.4821.467,125,600
Apr 29, 201920.6820.8920.6620.7020.682,848,600
Apr 26, 201920.6020.7220.5120.6820.662,944,000
Apr 25, 201921.0021.0620.6120.6420.623,748,000
Apr 24, 201920.7721.2620.7321.1021.085,382,500
Apr 23, 201920.4020.7820.3720.6820.664,009,900
Apr 22, 201919.9320.3419.8920.2820.263,370,500
Apr 18, 201919.9820.1619.9420.0420.024,445,500
Apr 17, 201920.0020.1819.6819.9219.9010,357,900
Apr 16, 201920.6820.8420.5620.6820.663,479,200
Apr 15, 201920.7020.8020.5320.5520.533,987,900
Apr 12, 201920.5420.8020.4920.7120.693,624,800
Apr 11, 201920.1120.4720.0820.3720.354,173,700
Apr 10, 201920.0020.2819.9920.0820.064,003,900
Apr 09, 201920.0920.1019.8020.0019.984,124,900
Apr 08, 201919.9620.3319.7720.2620.244,299,000
Apr 05, 201919.9420.1719.9020.1120.098,900,000
Apr 04, 201919.5519.9119.5419.8719.853,714,000
Apr 03, 201919.8819.9219.4619.5819.564,383,300
Apr 02, 201919.6419.8919.5719.7519.733,481,600
Apr 01, 201919.3519.6819.2719.6619.646,698,600
Mar 29, 201919.2519.4919.0619.1119.094,664,800
Mar 28, 201918.9819.2118.9019.1319.112,923,800
Mar 27, 201918.8519.0718.7318.9218.903,166,700
Mar 26, 201918.7818.9318.6018.8018.783,416,900
Mar 25, 201918.6818.9918.5818.6018.583,911,300
Mar 22, 201919.0619.2218.4318.7218.704,364,500
Mar 21, 201918.9519.3018.9519.2019.183,916,400
Mar 20, 201919.0819.2118.9619.0819.063,572,700
Mar 19, 201919.2819.4819.0219.1219.104,349,000
Mar 18, 201919.0319.3418.9519.2319.214,311,800
Mar 15, 201918.9319.1218.8618.9918.976,252,100
Mar 14, 201918.9119.2018.9118.9518.933,734,600
Mar 13, 201918.9219.1118.8518.9518.934,015,400
Mar 12, 201918.8018.9518.6418.8718.855,101,400
Mar 11, 201918.2418.9318.2218.8118.794,996,800
Mar 08, 201918.2118.7218.1118.4918.472,864,300
Mar 07, 201918.5618.6218.0318.3218.304,455,100
Mar 06, 201918.6118.9518.5218.6118.594,824,700
Mar 05, 201918.5418.8218.4518.6118.594,821,800
Mar 04, 201918.8819.1618.4518.4918.473,939,700
Mar 01, 201918.6118.7318.3818.7018.684,746,300
Feb 28, 201918.5418.6818.4118.4918.473,300,700
Feb 27, 201918.3818.7718.3818.6318.614,039,400
Feb 26, 201918.3518.6918.2518.4218.405,377,000
Feb 25, 201918.3518.5018.2418.4118.395,000,400
Feb 22, 201918.3518.4017.9318.2818.264,071,100
Feb 21, 201918.3518.5718.1818.2418.224,489,200
Feb 20, 201918.0618.5617.9818.3918.375,153,100
Feb 19, 201917.7218.2517.7018.0618.046,580,700
Feb 15, 201917.6317.8417.5117.5517.534,910,500
Feb 14, 201917.8417.8817.4617.4917.473,977,500
Feb 13, 201918.0018.2517.8817.8917.874,740,200
Feb 12, 201917.6018.0517.6017.9217.906,004,000
Feb 11, 201917.3017.9417.3017.4917.479,027,000
Feb 08, 201918.1018.2016.6617.1017.089,983,100
Feb 07, 201918.2318.2817.3417.6817.666,946,400
Feb 07, 20190.06 Dividend
Feb 06, 201918.3618.8717.8518.3218.2410,541,900
Feb 05, 201918.7618.9918.6818.8118.733,252,400
Feb 04, 201918.5118.7418.3418.7318.654,693,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...