Arconic Inc. Common Stock Historical Stock Prices

ARNC 
$19.6
*  
0.10
0.51%
Get ARNC Alerts
*Delayed - data as of Dec. 2, 2016 15:04 ET  -  Find a broker to begin trading ARNC now
Exchange:NYSE

Community Rating:
View:    ARNC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:04 19.41 19.60 19.35 19.60 2,080,651
12/01/2016 19.34 19.82 19.26 19.5 7,831,570
11/30/2016 19.59 19.85 19.25 19.28 6,408,811
11/29/2016 20.04 20.04 19.51 19.67 5,881,009
11/28/2016 20.4 20.43 19.92 20.15 4,529,869
11/25/2016 20.32 20.65 20.24 20.53 2,575,151
11/23/2016 19.81 20.4 19.71 20.28 3,667,634
11/22/2016 20.07 20.28 19.8 19.89 4,807,991
11/21/2016 19.89 20.19 19.82 20.18 3,611,635
11/18/2016 19.46 19.91 19.37 19.91 4,857,823
11/17/2016 19.55 19.62 19.36 19.5 4,207,688
11/16/2016 19.75 19.8 19.45 19.61 4,150,268
11/15/2016 19.16 19.96 19.16 19.91 4,855,775
11/14/2016 18.94 19.12 18.83 19.09 5,293,330
11/11/2016 18.43 18.94 18.31 18.86 5,356,243
11/10/2016 17.55 18.53 17.55 18.45 12,428,980
11/09/2016 16.95 17.695 16.75 17.53 7,495,247
11/08/2016 17.36 17.55 17.22 17.41 6,536,217
11/07/2016 17.9 18 17.28 17.34 9,254,948
11/04/2016 17.6 17.8 17.51 17.68 9,454,336
11/03/2016 17.73 18.045 17.42 17.49 8,453,849
11/02/2016 18.86 18.97 17.63 17.94 16,368,090
11/01/2016 22.24 22.64 18.75 18.92 17,900,920
10/31/2016 22.0232 22.5575 21.9457 22.24 10,626,010
10/28/2016 21.7444 22.0929 21.7367 21.969 8,935,180
10/27/2016 21.5663 21.8683 21.5353 21.8528 9,263,182
10/26/2016 21.0862 21.5857 20.9623 21.5198 7,794,172
10/25/2016 21.1094 21.4889 20.9003 21.1326 9,679,989
10/24/2016 20.9158 20.9468 20.7222 20.7997 5,693,213
10/21/2016 20.5751 20.9545 20.3892 20.8152 6,222,784
10/20/2016 20.8848 21.0436 20.6099 20.668 7,941,813
10/19/2016 20.4822 21.2411 20.4202 20.9391 9,975,904
10/18/2016 20.5751 20.6525 19.8472 20.5286 13,266,360
10/17/2016 20.4744 20.5983 20.3505 20.4047 8,482,728
10/14/2016 20.8694 20.9391 20.3892 20.4744 9,371,015
10/13/2016 20.4667 20.8461 20.3041 20.7145 12,832,650
10/12/2016 21.3108 21.3108 20.9236 20.9933 19,122,760
10/11/2016 23.0221 23.0221 21.5973 21.6128 32,656,360
10/10/2016 24.447 24.749 24.2921 24.4005 9,109,980
10/07/2016 24.7954 24.8574 24.0288 24.2921 7,753,830
10/06/2016 24.0598 24.7954 24.0598 24.6096 9,922,555
10/05/2016 23.8122 24.1839 23.6264 24.1607 3,333,300
10/04/2016 23.3708 23.7193 23.2082 23.6961 10,662,317
10/03/2016 23.5567 23.6031 23.1385 23.5102 5,458,069
09/30/2016 23.185 23.6728 23.1153 23.5567 7,624,790
09/29/2016 22.9527 23.4637 22.8365 23.1385 8,953,440
09/28/2016 22.5113 22.9527 22.2557 22.9527 5,914,608
09/27/2016 22.3486 22.4532 22.0699 22.4183 3,822,525
09/26/2016 22.6739 22.9062 22.488 22.488 3,369,863
09/23/2016 22.6274 22.9759 22.5229 22.6739 4,045,483
09/22/2016 22.7668 23.1385 22.6506 22.7203 5,104,102
09/21/2016 22.1628 22.488 21.9537 22.4648 5,204,511
09/20/2016 21.7446 22.0234 21.6285 21.9305 5,203,015
09/19/2016 22.186 22.186 21.6052 21.7446 6,908,221
09/16/2016 21.8143 22.0002 21.6982 21.9305 5,430,069
09/15/2016 21.8375 22.1163 21.7679 22.0002 5,041,616
09/14/2016 22.5113 22.5113 21.7446 21.8143 5,236,938
09/13/2016 22.3719 22.4067 21.9537 22.1163 6,164,158
09/12/2016 22.1163 22.7668 21.9072 22.7203 7,226,511
09/09/2016 23.3476 23.3476 22.0466 22.3022 11,234,611
09/08/2016 23.8354 23.8354 23.3476 23.5102 4,556,954
09/07/2016 23.9284 23.9981 23.5334 23.7193 4,551,761
09/06/2016 23.6496 23.9748 23.5102 23.9748 4,252,274
09/02/2016 23.6961 23.8587 23.2547 23.5334 5,651,117
09/01/2016 23.4405 23.6728 23.3476 23.5334 4,479,942
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?