ARNC - Arconic Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201920.4020.7820.3720.6820.684,009,100
Apr 22, 201919.9320.3419.8920.2820.283,370,500
Apr 18, 201919.9820.1619.9420.0420.044,445,500
Apr 17, 201920.0020.1819.6819.9219.9210,357,900
Apr 16, 201920.6820.8420.5620.6820.683,479,200
Apr 15, 201920.7020.8020.5320.5520.553,987,900
Apr 12, 201920.5420.8020.4920.7120.713,624,800
Apr 11, 201920.1120.4720.0820.3720.374,173,700
Apr 10, 201920.0020.2819.9920.0820.084,003,900
Apr 09, 201920.0920.1019.8020.0020.004,124,900
Apr 08, 201919.9620.3319.7720.2620.264,299,000
Apr 05, 201919.9420.1719.9020.1120.118,900,000
Apr 04, 201919.5519.9119.5419.8719.873,714,000
Apr 03, 201919.8819.9219.4619.5819.584,383,300
Apr 02, 201919.6419.8919.5719.7519.753,481,600
Apr 01, 201919.3519.6819.2719.6619.666,698,600
Mar 29, 201919.2519.4919.0619.1119.114,664,800
Mar 28, 201918.9819.2118.9019.1319.132,923,800
Mar 27, 201918.8519.0718.7318.9218.923,166,700
Mar 26, 201918.7818.9318.6018.8018.803,416,900
Mar 25, 201918.6818.9918.5818.6018.603,911,300
Mar 22, 201919.0619.2218.4318.7218.724,364,500
Mar 21, 201918.9519.3018.9519.2019.203,916,400
Mar 20, 201919.0819.2118.9619.0819.083,572,700
Mar 19, 201919.2819.4819.0219.1219.124,349,000
Mar 18, 201919.0319.3418.9519.2319.234,311,800
Mar 15, 201918.9319.1218.8618.9918.996,252,100
Mar 14, 201918.9119.2018.9118.9518.953,734,600
Mar 13, 201918.9219.1118.8518.9518.954,015,400
Mar 12, 201918.8018.9518.6418.8718.875,101,400
Mar 11, 201918.2418.9318.2218.8118.814,996,800
Mar 08, 201918.2118.7218.1118.4918.492,864,300
Mar 07, 201918.5618.6218.0318.3218.324,455,100
Mar 06, 201918.6118.9518.5218.6118.614,824,700
Mar 05, 201918.5418.8218.4518.6118.614,821,800
Mar 04, 201918.8819.1618.4518.4918.493,939,700
Mar 01, 201918.6118.7318.3818.7018.704,746,300
Feb 28, 201918.5418.6818.4118.4918.493,300,700
Feb 27, 201918.3818.7718.3818.6318.634,039,400
Feb 26, 201918.3518.6918.2518.4218.425,377,000
Feb 25, 201918.3518.5018.2418.4118.415,000,400
Feb 22, 201918.3518.4017.9318.2818.284,071,100
Feb 21, 201918.3518.5718.1818.2418.244,489,200
Feb 20, 201918.0618.5617.9818.3918.395,153,100
Feb 19, 201917.7218.2517.7018.0618.066,580,700
Feb 15, 201917.6317.8417.5117.5517.554,910,500
Feb 14, 201917.8417.8817.4617.4917.493,977,500
Feb 13, 201918.0018.2517.8817.8917.894,740,200
Feb 12, 201917.6018.0517.6017.9217.926,004,000
Feb 11, 201917.3017.9417.3017.4917.499,027,000
Feb 08, 201918.1018.2016.6617.1017.109,983,100
Feb 07, 201918.2318.2817.3417.6817.686,946,400
Feb 07, 20190.06 Dividend
Feb 06, 201918.3618.8717.8518.3218.2610,541,900
Feb 05, 201918.7618.9918.6818.8118.753,252,400
Feb 04, 201918.5118.7418.3418.7318.674,693,000
Feb 01, 201918.8818.9918.4118.5018.445,306,500
Jan 31, 201918.6418.9518.6218.8218.763,723,200
Jan 30, 201918.6518.9318.3018.7118.654,591,900
Jan 29, 201918.4018.6818.3218.3918.335,557,800
Jan 28, 201918.3018.5218.0618.2618.203,779,200
Jan 25, 201918.6018.9018.5018.5418.487,882,500
Jan 24, 201918.0518.5617.5918.4018.347,354,700
Jan 23, 201917.2818.3017.2818.0517.9913,053,900
Jan 22, 201916.7017.4916.1217.0917.0342,345,700
Jan 18, 201920.3720.6120.2220.3420.276,283,800
Jan 17, 201920.0020.3720.0020.1820.115,380,300
Jan 16, 201920.1020.3719.8320.1020.035,559,300
Jan 15, 201919.3320.3019.0320.0720.0012,646,700
Jan 14, 201919.2919.5319.0419.3719.313,822,500
Jan 11, 201919.3519.7919.3519.6819.622,762,500
Jan 10, 201919.4319.7218.9519.6119.553,849,100
Jan 09, 201919.7219.8219.4719.5219.463,162,600
Jan 08, 201919.6319.7619.4319.4719.414,085,200
Jan 07, 201918.9319.5018.7819.4119.354,690,100
Jan 04, 201918.6719.3518.6218.9618.905,840,600
Jan 03, 201918.5918.6218.0018.4318.376,022,500
Jan 02, 201916.6518.6016.5418.5618.5011,174,900
Dec 31, 201816.7816.9116.3516.8616.805,099,300
Dec 28, 201817.1017.2616.6916.7616.712,869,000
Dec 27, 201816.5817.0416.2517.0316.973,833,400
Dec 26, 201816.2916.8415.6316.8416.784,760,900
Dec 24, 201816.7316.8416.1016.1416.092,468,200
Dec 21, 201817.5017.9516.9116.9816.9210,688,500
Dec 20, 201818.0918.1617.2917.5617.506,015,000
Dec 19, 201818.6718.9917.8517.9217.865,334,300
Dec 18, 201819.3819.5518.6118.7018.644,578,300
Dec 17, 201819.6620.0618.9619.1519.095,956,800
Dec 14, 201819.8020.1819.6519.7419.686,388,900
Dec 13, 201820.3020.4919.8219.9419.872,903,400
Dec 12, 201820.5020.6220.1720.2620.194,298,300
Dec 11, 201820.3220.6719.8220.1420.073,734,900
Dec 10, 201820.2320.3519.4819.8919.825,585,400
Dec 07, 201820.5520.7820.2120.2920.224,059,000
Dec 06, 201820.3820.7120.1720.5320.465,165,000
Dec 04, 201821.5221.6720.5920.8520.784,588,500
Dec 03, 201821.5821.7421.0621.5221.456,172,600
Nov 30, 201821.2621.4920.9321.4821.414,514,500
Nov 29, 201820.7521.6920.5521.3421.278,138,200
Nov 28, 201820.4520.9720.3220.8220.753,230,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...