Dark

ARNC
Arconic Corporation
stock NYSE

Inactive

Aug 17, 2023

29.99USD+0.033%(+0.01)4,377,082

Pre-market

0.00USD-100.000%(-29.98)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-17	29.9900	30.0200	29.9800	29.9900	+0.033%	4,377,082	0.000%
2023-08-16	29.9800	30.0000	29.9700	29.9800	+0.167%	2,714,550	+0.033%
2023-08-15	29.9500	29.9600	29.8800	29.9300	-0.100%	2,199,468	+0.200%
2023-08-14	29.9200	29.9850	29.9200	29.9600	+0.268%	842,143	+0.100%
2023-08-11	29.8900	29.9000	29.8800	29.8800	0.000%	247,449	+0.368%
2023-08-10	29.9200	29.9200	29.8800	29.8800	-0.067%	1,197,030	+0.368%
2023-08-09	29.9400	29.9400	29.8900	29.9000	-0.100%	704,551	+0.301%
2023-08-08	29.9000	29.9400	29.8600	29.9300	+0.100%	496,145	+0.200%
2023-08-07	29.9000	29.9150	29.8908	29.9000	+0.067%	902,820	+0.301%
2023-08-04	29.8800	29.9100	29.8700	29.8800	0.000%	1,172,829	+0.368%
2023-08-03	29.8700	29.9100	29.8700	29.8800	0.000%	451,051	+0.368%
2023-08-02	29.8800	29.9000	29.8500	29.8800	-0.033%	1,350,449	+0.368%
2023-08-01	29.9000	29.9000	29.8800	29.8900	0.000%	1,218,489	+0.335%
2023-07-31	29.8900	29.9100	29.8300	29.8900	+0.336%	3,871,463	+0.335%
2023-07-28	29.8000	29.8100	29.7900	29.7900	-0.034%	736,398	+0.671%
2023-07-27	29.8200	29.8200	29.7800	29.8000	+0.034%	1,150,047	+0.638%
2023-07-26	29.8000	29.8100	29.7900	29.7900	0.000%	852,585	+0.671%
2023-07-25	29.8200	29.8310	29.7900	29.7900	-0.101%	981,995	+0.671%
2023-07-24	29.8300	29.8400	29.8000	29.8200	+0.101%	808,960	+0.570%
2023-07-21	29.8200	29.8200	29.7700	29.7900	-0.134%	1,333,305	+0.671%
2023-07-20	29.7500	29.8400	29.7500	29.8300	+0.235%	1,323,191	+0.536%
2023-07-19	29.7300	29.7600	29.7200	29.7600	+0.101%	774,458	+0.773%
2023-07-18	29.7400	29.7700	29.7000	29.7300	-0.034%	1,533,790	+0.875%
2023-07-17	29.6500	29.7700	29.6200	29.7400	+0.609%	1,872,309	+0.841%
2023-07-14	29.6000	29.6300	29.5600	29.5600	-0.169%	803,475	+1.455%
2023-07-13	29.6300	29.6400	29.6000	29.6100	+0.068%	900,829	+1.283%
2023-07-12	29.6300	29.6400	29.5650	29.5900	+0.068%	872,863	+1.352%
2023-07-11	29.5400	29.5900	29.5350	29.5700	+0.135%	687,152	+1.420%
2023-07-10	29.5300	29.5500	29.5200	29.5300	0.000%	957,597	+1.558%
2023-07-07	29.5400	29.5900	29.5000	29.5300	+0.034%	796,505	+1.558%
2023-07-06	29.5200	29.5500	29.5000	29.5200	-0.102%	460,499	+1.592%
2023-07-05	29.5700	29.5900	29.5400	29.5500	-0.101%	675,311	+1.489%
2023-07-03	29.5700	29.6100	29.5100	29.5800	0.000%	411,961	+1.386%
2023-06-30	29.6100	29.6300	29.5100	29.5800	-0.068%	1,289,955	+1.386%
2023-06-29	29.5900	29.6100	29.5450	29.6000	+0.034%	561,244	+1.318%
2023-06-28	29.5900	29.6400	29.5550	29.5900	+0.034%	823,737	+1.352%
2023-06-27	29.5500	29.6500	29.4600	29.5800	+0.407%	3,211,977	+1.386%
2023-06-26	29.3300	29.5000	29.3300	29.4600	+0.615%	1,063,087	+1.799%
2023-06-23	29.2600	29.3199	29.2500	29.2800	+0.068%	1,512,773	+2.425%
2023-06-22	29.2800	29.3200	29.2500	29.2600	+0.034%	487,479	+2.495%
2023-06-21	29.2500	29.2900	29.2300	29.2500	-0.068%	510,041	+2.530%
2023-06-20	29.1700	29.3400	29.1600	29.2700	+0.240%	1,294,570	+2.460%
2023-06-16	29.2000	29.2750	29.1700	29.2000	+0.103%	2,852,084	+2.705%
2023-06-15	29.1200	29.1950	29.1100	29.1700	+0.069%	729,652	+2.811%
2023-06-14	29.1200	29.1500	29.0800	29.1500	+0.103%	918,680	+2.882%
2023-06-13	29.1000	29.1500	29.0300	29.1200	+0.069%	1,030,043	+2.988%
2023-06-12	29.0000	29.1100	28.9800	29.1000	+0.310%	1,003,513	+3.058%
2023-06-09	28.9800	29.0200	28.9600	29.0100	+0.104%	1,608,468	+3.378%
2023-06-08	29.0600	29.0700	28.9600	28.9800	-0.103%	715,754	+3.485%
2023-06-07	28.9000	29.0700	28.8800	29.0100	+0.415%	1,396,119	+3.378%
2023-06-06	28.8500	28.9100	28.8400	28.8900	+0.069%	687,513	+3.808%
2023-06-05	28.8900	28.9200	28.8000	28.8700	-0.104%	1,764,859	+3.879%
2023-06-02	28.9500	29.0300	28.8800	28.9000	0.000%	1,421,609	+3.772%
2023-06-01	28.9200	28.9200	28.8900	28.9000	-0.035%	914,236	+3.772%
2023-05-31	28.8800	28.9400	28.8700	28.9100	+0.104%	1,183,471	+3.736%
2023-05-30	28.8900	28.8900	28.8700	28.8800	-0.069%	6,182	+3.843%
2023-05-26	28.9000	28.9200	28.8600	28.9000	0.000%	1,013,845	+3.772%
2023-05-25	28.8500	28.9300	28.8500	28.9000	0.000%	1,029,334	+3.772%
2023-05-24	28.8600	28.9200	28.8350	28.9000	+0.173%	1,827,603	+3.772%
2023-05-23	28.8700	28.9000	28.8400	28.8500	-0.104%	846,043	+3.951%
2023-05-22	28.8600	28.9000	28.8400	28.8800	0.000%	1,730,538	+3.843%
2023-05-19	28.9000	28.9100	28.8500	28.8800	-0.035%	2,281,710	+3.843%
2023-05-18	28.8700	28.9250	28.8200	28.8900	+0.139%	1,950,030	+3.808%
2023-05-17	28.9500	28.9700	28.8400	28.8500	-0.069%	3,881,065	+3.951%
2023-05-16	28.8600	28.9400	28.8100	28.8700	-0.138%	3,037,931	+3.879%
2023-05-15	28.9900	28.9900	28.8500	28.9100	+0.139%	4,571,535	+3.736%
2023-05-12	29.0800	29.0800	28.8700	28.8700	-0.517%	4,233,264	+3.879%
2023-05-11	29.0600	29.1700	29.0000	29.0200	-0.172%	2,151,615	+3.343%
2023-05-10	29.1000	29.1900	29.0450	29.0700	+0.034%	1,869,594	+3.165%
2023-05-09	29.0600	29.1350	29.0300	29.0600	-0.206%	3,699,305	+3.200%
2023-05-08	29.0500	29.2198	29.0100	29.1200	+0.241%	8,684,340	+2.988%
2023-05-05	28.9300	29.0800	28.8800	29.0500	+0.415%	7,671,838	+3.236%
2023-05-04	28.6200	28.9300	28.5200	28.9300	+28.293%	35,185,826	+3.664%
2023-05-03	23.9800	24.0400	22.3500	22.5500	-5.688%	1,361,329	+32.993%
2023-05-02	24.0600	24.1600	23.4900	23.9100	-1.968%	1,113,823	+25.429%
2023-05-01	24.7700	25.0950	24.2200	24.3900	-1.455%	649,490	+22.960%
2023-04-28	24.1800	24.7700	24.0300	24.7500	+2.062%	1,882,706	+21.172%
2023-04-27	23.5900	24.3400	23.4500	24.2500	+3.632%	957,685	+23.670%
2023-04-26	23.3750	23.4200	22.7400	23.4000	+0.732%	1,316,669	+28.162%
2023-04-25	23.4900	23.5800	22.7200	23.2300	-2.313%	982,970	+29.100%
2023-04-24	24.2800	24.5900	23.7800	23.7800	-2.820%	1,126,317	+26.114%
2023-04-21	24.7500	24.9800	24.3250	24.4700	-2.081%	1,950,555	+22.558%
2023-04-20	25.3700	25.5500	24.8200	24.9900	-2.649%	1,012,020	+20.008%
2023-04-19	25.6900	25.9600	25.4900	25.6700	-1.003%	678,315	+16.829%
2023-04-18	26.2300	26.2400	25.4700	25.9300	-0.346%	735,989	+15.658%
2023-04-17	25.8000	26.0650	25.5400	26.0200	+1.166%	612,738	+15.257%
2023-04-14	25.6300	25.7500	25.2200	25.7200	+0.273%	747,081	+16.602%
2023-04-13	25.5100	25.6900	25.4100	25.6500	+0.825%	422,510	+16.920%
2023-04-12	25.5200	25.9000	25.2200	25.4400	-1.050%	632,353	+17.885%
2023-04-11	26.1700	26.2300	25.6700	25.7100	-0.734%	389,875	+16.647%
2023-04-10	25.3500	25.9900	25.3000	25.9000	+1.410%	908,886	+15.792%
2023-04-06	25.2600	25.5400	25.0500	25.5400	+0.949%	710,171	+17.424%
2023-04-05	25.3750	25.7100	24.8800	25.3000	-0.978%	1,213,811	+18.538%
2023-04-04	25.7600	25.8900	25.1100	25.5500	-1.313%	1,347,355	+17.378%
2023-04-03	26.3100	26.4500	25.5150	25.8900	-1.296%	1,816,565	+15.836%
2023-03-31	26.9700	27.1900	26.1500	26.2300	-1.502%	2,240,110	+14.335%
2023-03-30	27.1700	27.5000	26.4900	26.6300	-0.634%	2,970,275	+12.617%
2023-03-29	26.9800	27.6300	26.4300	26.8000	+0.487%	4,192,295	+11.903%
2023-03-28	27.1500	27.2700	26.5600	26.6700	-1.332%	419,426	+12.448%
2023-03-27	27.0000	27.2680	26.5050	27.0300	+1.655%	1,531,291	+10.951%
2023-03-24	26.0800	26.8800	25.9100	26.5900	+0.340%	544,392	+12.787%
2023-03-23	26.9600	27.3200	25.9800	26.5000	-0.749%	846,991	+13.170%
2023-03-22	27.1100	27.8000	26.6800	26.7000	-2.018%	781,992	+12.322%
2023-03-21	27.4800	27.8700	26.6300	27.2500	+1.452%	1,059,517	+10.055%
2023-03-20	26.5800	27.1200	25.8100	26.8600	+1.015%	843,674	+11.653%
2023-03-17	26.5600	27.1600	26.2950	26.5900	-0.931%	3,103,275	+12.787%
2023-03-16	25.9700	28.1500	25.8500	26.8400	+1.168%	1,419,532	+11.736%
2023-03-15	25.5900	26.5600	25.4800	26.5300	-0.711%	2,218,368	+13.042%
2023-03-14	26.1600	26.8200	25.8100	26.7200	+6.497%	1,574,870	+12.238%
2023-03-13	25.5750	26.0050	25.0800	25.0900	-3.870%	726,232	+19.530%
2023-03-10	26.6100	27.0400	25.7900	26.1000	-2.211%	1,212,783	+14.904%
2023-03-09	27.1700	27.3600	26.2100	26.6900	-2.019%	1,313,128	+12.364%
2023-03-08	27.3000	27.3800	26.9800	27.2400	+0.073%	527,542	+10.095%
2023-03-07	27.4900	27.8600	26.9500	27.2200	-1.804%	1,196,084	+10.176%
2023-03-06	26.9900	27.7400	26.9000	27.7200	+1.912%	1,046,439	+8.189%
2023-03-03	27.9700	27.9800	26.9950	27.2000	-2.053%	766,353	+10.257%
2023-03-02	26.7400	27.7900	26.6500	27.7700	+2.738%	1,533,016	+7.994%
2023-03-01	26.6000	27.0600	26.4400	27.0300	+2.231%	3,291,332	+10.951%
2023-02-28	21.1500	27.2800	20.9100	26.4400	+19.476%	8,191,388	+13.427%
2023-02-27	22.0700	22.6400	21.8700	22.1300	+1.374%	1,302,622	+35.517%
2023-02-24	22.5900	22.5900	21.4500	21.8300	-5.702%	1,356,543	+37.380%
2023-02-23	23.0900	23.4300	22.6900	23.1500	+0.303%	933,507	+29.546%
2023-02-22	22.3600	23.6400	22.2200	23.0800	+4.199%	1,060,923	+29.939%
2023-02-21	22.8100	24.2250	21.9400	22.1500	-8.167%	1,269,744	+35.395%
2023-02-17	24.0600	24.3400	23.5500	24.1200	+0.668%	907,664	+24.337%
2023-02-16	23.8800	24.7100	23.8800	23.9600	-0.869%	959,010	+25.167%
2023-02-15	23.2600	24.1884	23.2000	24.1700	+2.285%	853,578	+24.079%
2023-02-14	22.8600	23.8250	22.6000	23.6300	+2.605%	1,332,717	+26.915%
2023-02-13	22.6400	23.2400	22.5500	23.0300	+1.768%	541,340	+30.221%
2023-02-10	22.5600	22.7100	22.1200	22.6300	-0.484%	1,160,193	+32.523%
2023-02-09	23.7000	23.7200	22.4800	22.7400	-2.737%	646,927	+31.882%
2023-02-08	23.6300	24.1600	23.1700	23.3800	-3.269%	485,750	+28.272%
2023-02-07	23.9100	24.4100	23.8300	24.1700	+0.961%	569,155	+24.079%
2023-02-06	24.7400	24.8100	23.3200	23.9400	-3.662%	571,838	+25.272%
2023-02-03	24.4100	24.9800	24.0300	24.8500	+0.648%	677,452	+20.684%
2023-02-02	24.5100	24.7700	24.2100	24.6900	+0.899%	588,913	+21.466%
2023-02-01	23.4900	24.6800	23.4900	24.4700	+4.083%	731,068	+22.558%
2023-01-31	22.9900	23.7800	22.9400	23.5100	+2.485%	1,026,184	+27.563%
2023-01-30	23.0000	23.2400	22.8100	22.9400	-1.882%	336,931	+30.732%
2023-01-27	23.4100	23.6000	23.1900	23.3800	-0.511%	445,037	+28.272%
2023-01-26	23.5800	23.9475	23.2400	23.5000	+0.470%	700,334	+27.617%
2023-01-25	22.9300	23.4400	22.7300	23.3900	+0.516%	484,462	+28.217%
2023-01-24	23.2500	23.5600	22.9500	23.2700	-0.683%	323,648	+28.878%
2023-01-23	23.4000	23.6400	23.2050	23.4300	+0.214%	385,178	+27.998%
2023-01-20	23.0900	23.5900	22.8400	23.3800	+1.652%	508,468	+28.272%
2023-01-19	23.0600	23.2800	22.7300	23.0000	-1.414%	333,956	+30.391%
2023-01-18	24.0700	24.4400	23.0900	23.3300	-1.395%	798,639	+28.547%
2023-01-17	23.6700	24.0400	23.5800	23.6600	-0.042%	1,190,658	+26.754%
2023-01-13	23.2800	23.7500	23.2800	23.6700	+0.595%	576,983	+26.700%
2023-01-12	23.3700	23.6682	22.9900	23.5300	+1.861%	491,949	+27.454%
2023-01-11	23.1900	23.2800	22.9400	23.1000	+0.478%	374,359	+29.827%
2023-01-10	22.5000	23.1000	22.3600	22.9900	+1.951%	526,048	+30.448%
2023-01-09	22.8500	23.2900	22.5400	22.5500	+0.625%	579,305	+32.993%
2023-01-06	21.9800	22.7800	21.7800	22.4100	+3.606%	435,005	+33.824%
2023-01-05	21.6200	21.8900	21.1900	21.6300	+0.093%	477,451	+38.650%
2023-01-04	21.3000	22.0900	21.2900	21.6100	+1.982%	696,435	+38.778%
2023-01-03	21.3400	21.7500	20.9900	21.1900	+0.142%	416,180	+41.529%
2022-12-30	21.0100	21.3100	20.9100	21.1600	-0.236%	327,826	+41.730%
2022-12-29	20.8000	21.2200	20.7800	21.2100	+3.312%	418,167	+41.396%
2022-12-28	21.2300	21.4200	20.4750	20.5300	-3.115%	461,422	+46.079%
2022-12-27	21.6100	21.6100	21.1200	21.1900	-1.579%	317,123	+41.529%
2022-12-23	21.3200	21.5400	21.1500	21.5300	+1.080%	296,706	+39.294%
2022-12-22	21.7500	21.7500	20.9400	21.3000	-2.473%	424,751	+40.798%
2022-12-21	21.3100	22.0750	21.0000	21.8400	+4.000%	487,141	+37.317%
2022-12-20	21.2300	21.4300	20.8400	21.0000	-0.474%	746,189	+42.810%
2022-12-19	22.0200	22.2300	20.8900	21.1000	-4.178%	714,225	+42.133%
2022-12-16	20.8400	22.1400	20.8400	22.0200	+4.163%	4,259,868	+36.194%
2022-12-15	21.6900	21.9400	21.0500	21.1400	-5.961%	1,532,359	+41.864%
2022-12-14	22.7000	22.9850	22.2800	22.4800	-1.748%	859,520	+33.407%
2022-12-13	23.4600	23.5600	22.7400	22.8800	+1.374%	916,489	+31.075%
2022-12-12	22.0300	22.8000	21.8700	22.5700	+2.034%	760,131	+32.875%
2022-12-09	21.8600	22.6300	21.7500	22.1200	+0.363%	656,922	+35.579%
2022-12-08	22.6100	22.9500	22.0400	22.0400	-0.631%	779,633	+36.071%
2022-12-07	22.6600	22.8800	22.0800	22.1800	-2.591%	766,408	+35.212%
2022-12-06	22.4000	22.9800	22.4000	22.7700	+2.429%	609,226	+31.708%
2022-12-05	23.4900	23.6700	22.2200	22.2300	-6.321%	716,097	+34.908%
2022-12-02	23.3200	24.0000	23.2450	23.7300	+0.169%	668,611	+26.380%
2022-12-01	23.7000	24.1500	23.6100	23.6900	-0.587%	838,236	+26.593%
2022-11-30	22.6200	23.8800	22.3800	23.8300	+5.864%	916,529	+25.850%
2022-11-29	21.8400	22.6900	21.8400	22.5100	+3.972%	804,885	+33.230%
2022-11-28	21.9800	22.3200	21.5800	21.6500	-3.606%	910,663	+38.522%
2022-11-25	22.6500	22.9000	22.3600	22.4600	-1.014%	295,642	+33.526%
2022-11-23	21.5800	22.7900	21.5000	22.6900	+6.376%	835,430	+32.173%
2022-11-22	20.4900	21.4500	20.3800	21.3300	+4.713%	633,458	+40.600%
2022-11-21	20.0000	20.5400	19.7000	20.3700	+0.792%	497,623	+47.226%
2022-11-18	20.3300	20.3700	19.8200	20.2100	+1.151%	699,716	+48.392%
2022-11-17	20.4000	20.4400	19.7000	19.9800	+0.554%	1,009,151	+50.100%
2022-11-16	20.0500	20.3581	19.4700	19.8700	-2.215%	462,673	+50.931%
2022-11-15	20.8400	20.8400	20.1800	20.3200	+0.099%	478,732	+47.589%
2022-11-14	20.4700	20.8700	20.2000	20.3000	-2.544%	753,539	+47.734%
2022-11-11	20.8700	21.4300	20.6000	20.8300	+2.108%	1,103,800	+43.975%
2022-11-10	20.1700	20.5900	19.7400	20.4000	+5.699%	2,088,007	+47.010%
2022-11-09	19.1100	19.7100	18.8400	19.3000	-0.310%	971,058	+55.389%
2022-11-08	19.8100	19.8200	19.0700	19.3600	-1.626%	907,844	+54.907%
2022-11-07	19.9300	20.1900	19.5900	19.6800	+0.102%	950,634	+52.388%
2022-11-04	19.2100	20.2800	19.1000	19.6600	+4.076%	856,021	+52.543%
2022-11-03	18.5200	19.3400	18.3500	18.8900	-0.159%	537,048	+58.761%
2022-11-02	20.7200	20.8900	18.8500	18.9200	-9.430%	799,114	+58.510%
2022-11-01	20.5300	21.7300	20.0900	20.8900	+0.626%	1,043,246	+43.562%
2022-10-31	20.6300	20.9600	20.5400	20.7600	+0.145%	475,612	+44.461%
2022-10-28	20.7700	21.1800	20.3150	20.7300	-0.289%	564,825	+44.670%
2022-10-27	20.7700	21.1750	20.4400	20.7900	+0.922%	549,096	+44.252%
2022-10-26	21.4000	21.7900	20.5600	20.6000	-3.468%	929,599	+45.583%
2022-10-25	21.0000	21.7000	20.7100	21.3400	+1.281%	757,738	+40.534%
2022-10-24	20.9800	21.2700	20.5700	21.0700	+0.095%	380,892	+42.335%
2022-10-21	20.6200	21.2000	20.3700	21.0500	+3.035%	471,427	+42.470%
2022-10-20	19.7100	20.7800	19.6800	20.4300	+2.715%	446,617	+46.794%
2022-10-19	19.9700	20.1700	19.7000	19.8900	-1.826%	391,616	+50.779%
2022-10-18	20.6900	21.1800	19.9654	20.2600	+1.098%	531,472	+48.026%
2022-10-17	20.0700	20.5100	19.7900	20.0400	+2.875%	651,317	+49.651%
2022-10-14	20.4200	20.5600	19.2010	19.4800	-3.755%	557,257	+53.953%
2022-10-13	19.0600	20.5700	18.7300	20.2400	+2.481%	842,175	+48.172%
2022-10-12	19.7400	20.2700	19.0000	19.7500	-0.604%	936,862	+51.848%
2022-10-11	19.7200	20.6800	19.6700	19.8700	-0.401%	1,036,605	+50.931%
2022-10-10	19.5500	20.2100	19.4300	19.9500	+2.518%	688,912	+50.326%
2022-10-07	19.4600	19.8900	19.1700	19.4600	-0.916%	972,290	+54.111%
2022-10-06	19.3800	19.8400	19.2300	19.6400	-0.908%	500,047	+52.699%
2022-10-05	19.0500	19.8400	19.0450	19.8200	+1.174%	591,179	+51.312%
2022-10-04	18.9800	19.6600	18.9500	19.5900	+5.323%	672,050	+53.088%
2022-10-03	17.3800	18.9100	17.3750	18.6000	+9.155%	1,123,852	+61.237%
2022-09-30	17.2000	17.4800	16.8900	17.0400	-1.389%	746,921	+75.998%
2022-09-29	17.5200	17.5200	16.3300	17.2800	-0.804%	1,124,158	+73.553%
2022-09-28	17.4600	17.6300	17.1800	17.4200	-0.286%	665,036	+72.158%
2022-09-27	17.2700	17.8000	17.0200	17.4700	+2.765%	984,624	+71.666%
2022-09-26	17.9600	18.4000	16.9400	17.0000	-6.025%	735,745	+76.412%
2022-09-23	18.0600	18.3000	17.5600	18.0900	-2.532%	857,748	+65.782%
2022-09-22	19.3000	19.4400	18.3150	18.5600	-3.283%	760,837	+61.584%
2022-09-21	20.0200	20.1100	19.1300	19.1900	-3.374%	742,998	+56.279%
2022-09-20	20.4500	20.7800	19.6100	19.8600	-6.010%	770,470	+51.007%
2022-09-19	19.7900	21.3900	19.7900	21.1300	+4.500%	1,463,316	+41.931%
2022-09-16	20.8200	20.8600	19.7950	20.2200	-4.802%	3,424,987	+48.318%
2022-09-15	23.2400	23.9400	20.9700	21.2400	-16.641%	3,926,346	+41.196%
2022-09-14	26.0500	26.0999	24.8300	25.4800	-3.118%	942,387	+17.700%
2022-09-13	26.5500	27.4300	26.0300	26.3000	-4.572%	539,861	+14.030%
2022-09-12	26.9000	28.2200	26.9000	27.5600	+3.453%	879,450	+8.817%
2022-09-09	26.4200	26.8700	26.2300	26.6400	+2.383%	545,711	+12.575%
2022-09-08	25.0700	26.4700	24.8100	26.0200	+2.927%	848,771	+15.257%
2022-09-07	24.8700	25.3500	24.5650	25.2800	+0.357%	736,872	+18.631%
2022-09-06	25.3300	25.3800	24.6900	25.1900	+0.279%	684,268	+19.055%
2022-09-02	25.4200	26.0900	24.9100	25.1200	+0.319%	663,444	+19.387%
2022-09-01	24.7800	25.1100	24.1600	25.0400	-0.674%	870,877	+19.768%
2022-08-31	25.3300	25.7800	24.8000	25.2100	-0.787%	780,098	+18.961%
2022-08-30	25.7600	26.2300	24.8500	25.4100	-1.359%	645,905	+18.024%
2022-08-29	26.1100	26.4900	25.7400	25.7600	-2.424%	443,082	+16.421%
2022-08-26	27.6000	27.8200	26.2100	26.4000	-3.650%	500,248	+13.598%
2022-08-25	27.1600	27.7800	26.8500	27.4000	+1.594%	542,683	+9.453%
2022-08-24	26.2900	26.9900	26.1300	26.9700	+1.582%	492,673	+11.198%
2022-08-23	26.3200	27.0100	26.3200	26.5500	+1.568%	612,364	+12.957%
2022-08-22	26.8000	26.8900	26.0200	26.1400	-3.968%	573,873	+14.728%
2022-08-19	28.4800	28.4800	27.0900	27.2200	-5.024%	432,720	+10.176%
2022-08-18	27.4000	28.8300	27.2500	28.6600	+4.828%	769,533	+4.641%
2022-08-17	27.2900	27.5100	26.9000	27.3400	-1.725%	498,048	+9.693%
2022-08-16	28.4000	28.4500	27.8100	27.8200	-1.800%	494,318	+7.800%
2022-08-15	27.4100	28.3500	27.2000	28.3300	+1.251%	641,820	+5.860%
2022-08-12	27.3700	28.3400	27.1500	27.9800	+2.868%	1,105,813	+7.184%
2022-08-11	28.4600	28.8100	27.1700	27.2000	-3.614%	721,742	+10.257%
2022-08-10	28.0000	28.6800	27.8400	28.2200	+3.181%	1,020,027	+6.272%
2022-08-09	28.2300	28.3600	26.9200	27.3500	-3.254%	887,946	+9.653%
2022-08-08	28.2800	29.3200	27.8300	28.2700	-0.946%	1,401,643	+6.084%
2022-08-05	27.1600	28.8250	26.6500	28.5400	+3.219%	1,047,807	+5.081%
2022-08-04	29.4900	29.4900	27.6500	27.6500	-5.373%	1,309,128	+8.463%
2022-08-03	28.4700	30.2100	28.1300	29.2200	+4.134%	1,566,125	+2.635%
2022-08-02	29.9300	30.0000	26.8700	28.0600	-7.758%	1,664,448	+6.878%
2022-08-01	29.8500	30.6800	29.5200	30.4200	+0.695%	1,185,060	-1.414%
2022-07-29	29.8300	30.4500	29.5400	30.2100	+2.130%	1,808,699	-0.728%
2022-07-28	29.9000	30.2900	29.2800	29.5800	+0.102%	962,494	+1.386%
2022-07-27	29.5000	30.2500	29.1500	29.5500	+1.164%	947,848	+1.489%
2022-07-26	28.9200	29.3450	28.8400	29.2100	+0.206%	633,443	+2.670%
2022-07-25	29.2200	29.3000	28.7600	29.1500	+1.391%	556,705	+2.882%
2022-07-22	29.0100	29.0550	28.2200	28.7500	-0.347%	553,913	+4.313%
2022-07-21	28.0600	28.8700	27.8000	28.8500	+1.299%	583,962	+3.951%
2022-07-20	28.0000	28.4900	27.6400	28.4800	+0.850%	774,341	+5.302%
2022-07-19	28.5000	28.8533	27.4200	28.2400	-0.563%	1,202,264	+6.197%
2022-07-18	28.8900	29.6300	28.3200	28.4000	+0.070%	740,917	+5.599%
2022-07-15	28.6500	28.6500	27.8600	28.3800	+1.285%	611,618	+5.673%
2022-07-14	27.2700	28.1900	27.2000	28.0200	-0.603%	354,070	+7.031%
2022-07-13	28.2100	28.5250	27.9100	28.1900	-0.983%	880,353	+6.385%
2022-07-12	27.2200	29.6300	27.2200	28.4700	+3.452%	949,978	+5.339%
2022-07-11	27.5800	27.9300	27.2600	27.5200	-1.784%	609,354	+8.975%
2022-07-08	28.1000	28.4200	27.2300	28.0200	-0.989%	561,705	+7.031%
2022-07-07	28.5100	29.2900	28.1000	28.3000	+0.999%	1,025,910	+5.972%
2022-07-06	27.7900	28.1400	26.8400	28.0200	+0.828%	677,455	+7.031%
2022-07-05	27.2200	27.8390	26.5900	27.7900	-1.871%	983,541	+7.917%
2022-07-01	27.6600	28.5290	27.5600	28.3200	+0.963%	710,578	+5.897%
2022-06-30	27.3900	28.6600	27.0500	28.0500	0.000%	578,069	+6.916%
2022-06-29	28.5200	28.5200	27.5850	28.0500	-1.475%	593,896	+6.916%
2022-06-28	28.9200	29.1000	28.2700	28.4700	-0.070%	1,076,197	+5.339%
2022-06-27	28.3000	28.6700	27.7000	28.4900	+1.823%	747,258	+5.265%
2022-06-24	25.5700	28.2200	25.4000	27.9800	+9.597%	1,560,306	+7.184%
2022-06-23	26.1500	26.1600	24.7300	25.5300	-2.669%	898,401	+17.470%
2022-06-22	25.9700	26.6200	25.6700	26.2300	-2.200%	637,889	+14.335%
2022-06-21	27.3500	27.4500	26.2700	26.8200	+1.361%	787,004	+11.820%
2022-06-17	25.6600	26.4900	25.1300	26.4600	+3.765%	2,765,491	+13.341%
2022-06-16	26.9900	27.2400	25.2100	25.5000	-8.240%	1,225,904	+17.608%
2022-06-15	27.5800	28.1300	27.2700	27.7900	+2.888%	791,250	+7.917%
2022-06-14	28.9700	29.2300	26.9000	27.0100	-7.373%	1,222,928	+11.033%
2022-06-13	27.6200	29.9800	27.6200	29.1600	+1.180%	1,685,919	+2.846%
2022-06-10	28.5200	29.2200	28.2600	28.8200	-1.571%	1,271,138	+4.060%
2022-06-09	29.4500	29.5800	28.9900	29.2800	-1.580%	896,641	+2.425%
2022-06-08	30.7300	30.8450	29.1625	29.7500	-3.877%	893,040	+0.807%
2022-06-07	30.5600	31.2400	30.3200	30.9500	+1.309%	935,416	-3.102%
2022-06-06	28.5000	30.7100	28.3010	30.5500	+7.684%	1,005,311	-1.833%
2022-06-03	28.7700	28.8550	27.7600	28.3700	-2.206%	686,590	+5.710%
2022-06-02	28.2400	29.0900	28.2000	29.0100	+4.277%	764,131	+3.378%
2022-06-01	27.8500	28.5100	27.1000	27.8200	-1.102%	928,941	+7.800%
2022-05-31	28.2400	28.4800	27.8600	28.1300	+0.321%	956,737	+6.612%
2022-05-27	28.4300	28.7800	28.0400	28.0400	+0.358%	756,935	+6.954%
2022-05-26	28.2100	28.5800	27.9100	27.9400	-0.250%	1,023,585	+7.337%
2022-05-25	27.6300	28.1150	27.1400	28.0100	+1.486%	423,765	+7.069%
2022-05-24	27.4100	27.7600	26.5000	27.6000	-0.181%	632,329	+8.659%
2022-05-23	28.0400	28.1000	27.0300	27.6500	+0.363%	620,573	+8.463%
2022-05-20	27.2600	27.6000	26.5500	27.5500	+2.226%	860,462	+8.857%
2022-05-19	27.4200	27.7300	26.7000	26.9500	-2.320%	777,085	+11.280%
2022-05-18	28.6600	29.0500	27.4700	27.5900	-3.295%	894,351	+8.699%
2022-05-17	28.0000	28.5300	27.9000	28.5300	+4.544%	873,089	+5.117%
2022-05-16	26.4700	27.3800	26.4700	27.2900	+2.325%	870,655	+9.894%
2022-05-13	27.1800	27.7100	26.0900	26.6700	-0.929%	1,201,587	+12.448%
2022-05-12	26.1900	26.9200	25.8000	26.9200	+1.662%	1,089,582	+11.404%
2022-05-11	26.0000	27.8400	26.0000	26.4800	+2.835%	1,176,208	+13.255%
2022-05-10	26.8100	26.9700	24.6900	25.7500	-1.942%	1,408,414	+16.466%
2022-05-09	25.5200	26.5000	25.2100	26.2600	+0.038%	1,170,651	+14.204%
2022-05-06	25.3700	26.5000	25.0454	26.2500	+2.982%	965,316	+14.248%
2022-05-05	27.2100	27.3700	24.6200	25.4900	-8.177%	1,130,482	+17.654%
2022-05-04	26.6100	27.9800	26.6100	27.7600	+3.892%	1,131,622	+8.033%
2022-05-03	25.1800	26.9500	24.5000	26.7200	+4.949%	1,281,101	+12.238%
2022-05-02	25.0100	25.6200	24.7000	25.4600	+1.192%	883,835	+17.793%
2022-04-29	26.0200	26.5350	25.0200	25.1600	-3.454%	893,889	+19.197%
2022-04-28	24.7800	26.1300	24.3300	26.0600	+6.628%	699,052	+15.081%
2022-04-27	24.5600	25.0650	23.9500	24.4400	+1.075%	1,527,762	+22.709%
2022-04-26	25.7700	25.8550	24.1800	24.1800	-6.893%	1,138,378	+24.028%
2022-04-25	25.2400	26.2600	24.5000	25.9700	+1.129%	1,499,129	+15.479%
2022-04-22	26.3200	26.5900	25.2200	25.6800	-3.277%	1,945,868	+16.783%
2022-04-21	27.7000	27.7900	26.4000	26.5500	-3.173%	1,369,355	+12.957%
2022-04-20	27.4300	27.7000	26.9300	27.4200	+0.698%	1,832,189	+9.373%
2022-04-19	26.4000	27.5100	26.3957	27.2300	+2.561%	1,642,772	+10.136%
2022-04-18	27.1100	27.2900	26.4000	26.5500	-1.374%	1,079,923	+12.957%
2022-04-14	26.5800	27.1900	26.2700	26.9200	+0.711%	1,598,795	+11.404%
2022-04-13	25.7000	26.8800	25.7000	26.7300	+4.170%	2,494,846	+12.196%
2022-04-12	25.4100	25.9400	25.3400	25.6600	+2.599%	2,037,373	+16.875%
2022-04-11	25.0100	25.5100	24.6646	25.0100	0.000%	1,277,431	+19.912%
2022-04-08	25.3500	25.5200	24.5500	25.0100	-0.596%	1,593,532	+19.912%
2022-04-07	24.5800	25.4050	24.5800	25.1600	+0.923%	1,753,053	+19.197%
2022-04-06	25.4500	25.4500	24.5100	24.9300	-2.693%	1,628,563	+20.297%
2022-04-05	26.2000	26.5700	25.3300	25.6200	-1.726%	1,653,419	+17.057%
2022-04-04	26.4400	26.4400	25.5400	26.0700	-0.987%	1,164,004	+15.036%
2022-04-01	26.0500	26.5400	25.6500	26.3300	+2.771%	1,629,274	+13.900%
2022-03-31	25.9000	26.1800	25.5800	25.6200	-1.801%	1,529,474	+17.057%
2022-03-30	26.3200	26.3700	25.7500	26.0900	-0.458%	826,649	+14.948%
2022-03-29	24.7200	26.3900	24.3400	26.2100	+8.172%	1,986,908	+14.422%
2022-03-28	24.6000	24.6900	23.9300	24.2300	-2.847%	1,274,634	+23.772%
2022-03-25	25.5100	25.6700	24.6114	24.9400	-2.042%	1,370,315	+20.249%
2022-03-24	24.9400	25.4800	24.6450	25.4600	+2.249%	1,371,702	+17.793%
2022-03-23	25.0200	25.2600	24.5000	24.9000	-1.698%	1,513,187	+20.442%
2022-03-22	26.1200	26.1400	25.2300	25.3300	-1.746%	1,359,041	+18.397%
2022-03-21	25.0500	26.0600	25.0500	25.7800	+3.203%	1,226,738	+16.330%
2022-03-18	25.3900	25.6750	24.3050	24.9800	-1.808%	4,041,707	+20.056%
2022-03-17	24.0500	25.5000	23.9600	25.4400	+5.298%	1,570,143	+17.885%
2022-03-16	23.5000	25.1000	23.4550	24.1600	+4.679%	2,751,385	+24.131%
2022-03-15	23.5100	24.0350	22.4500	23.0800	-2.903%	1,687,209	+29.939%
2022-03-14	24.4000	24.5700	23.4300	23.7700	-1.287%	1,723,717	+26.167%
2022-03-11	24.8600	25.7951	23.9896	24.0800	-2.431%	1,493,806	+24.543%
2022-03-10	24.5500	25.5300	24.4950	24.6800	-0.243%	1,042,134	+21.515%
2022-03-09	24.1400	25.5400	23.6800	24.7400	+4.742%	1,332,592	+21.221%
2022-03-08	24.5500	25.0500	23.5500	23.6200	-4.062%	1,983,469	+26.969%
2022-03-07	27.1100	27.1100	24.6100	24.6200	-9.151%	1,143,816	+21.812%
2022-03-04	27.3300	27.6300	26.0200	27.1000	-2.658%	1,614,043	+10.664%
2022-03-03	28.0900	28.3000	26.6800	27.8400	-0.358%	1,533,641	+7.723%
2022-03-02	28.5300	28.6400	27.4900	27.9400	-0.357%	1,969,390	+7.337%
2022-03-01	30.4500	30.8300	27.8700	28.0400	-8.664%	2,141,786	+6.954%
2022-02-28	30.4400	31.4400	30.4400	30.7000	-2.817%	1,640,834	-2.313%

document.getElementById("bqqhW2").onerror = function(){this.style.display='none';}; .dark-mode .lkc72V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkc72V{ color: #333333; background-color: white; border: 2px solid #333333; }ARNCArconic Corporationstock NYSE

ARNC
Arconic Corporation
stock NYSE