Quantcast

Arconic Inc. Common Stock Historical Stock Prices

ARNC 
$21.645
*  
0.035
0.16%
Get ARNC Alerts
*Delayed - data as of Oct. 15, 2018 14:40 ET  -  Find a broker to begin trading ARNC now
Exchange:NYSE
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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.
14:40 21.62 21.86 21.55 21.645 1,094,368
10/12/2018 21.65 21.68 21.16 21.61 3,659,878
10/11/2018 21.6 21.88 21.1 21.17 4,417,346
10/10/2018 22.77 22.83 21.71 21.75 3,879,394
10/09/2018 23.4 23.4499 22.58 22.84 4,624,085
10/08/2018 22.35 23.6 22.35 23.4 6,889,546
10/05/2018 22.16 22.43 21.77 21.84 4,012,948
10/04/2018 22.27 22.41 22.05 22.21 1,641,371
10/03/2018 22.22 22.4 22.04 22.28 1,533,673
10/02/2018 22.2 22.23 21.98 22.19 1,582,841
10/01/2018 22.1 22.21 21.86 22.14 3,185,182
09/28/2018 21.87 22.25 21.75 22.01 2,339,923
09/27/2018 21.56 22 21.51 21.92 2,170,816
09/26/2018 22.1 22.17 21.44 21.54 2,635,049
09/25/2018 21.75 22.23 21.6671 22.08 3,428,813
09/24/2018 22.72 22.72 21.53 21.62 4,325,012
09/21/2018 22.64 23.095 22.61 22.88 6,137,213
09/20/2018 22.92 22.99 22.515 22.6 2,482,667
09/19/2018 23 23.13 22.77 22.82 2,325,657
09/18/2018 22.84 23 22.465 22.99 2,530,975
09/17/2018 22.3 22.8492 22.19 22.72 3,814,262
09/14/2018 22.48 22.77 22.48 22.69 2,503,123
09/13/2018 22.75 22.96 22.49 22.5 3,814,329
09/12/2018 22.27 22.75 22.26 22.69 2,092,494
09/11/2018 21.98 22.36 21.82 22.22 2,424,005
09/10/2018 21.99 22.2 21.94 21.99 2,223,511
09/07/2018 21.83 22.1 21.74 21.92 1,811,802
09/06/2018 22.12 22.41 21.855 21.92 1,772,855
09/05/2018 22.1 22.195 21.95 22.16 1,770,902
09/04/2018 22.16 22.205 21.96 22.09 2,530,322
08/31/2018 21.99 22.43 21.99 22.38 2,657,296
08/30/2018 22.07 22.4599 21.9 22.07 3,491,862
08/29/2018 21.95 22.245 21.82 22.17 2,735,187
08/28/2018 22.2 22.21 21.595 21.9 2,150,042
08/27/2018 22.04 22.34 21.99 22.06 3,980,246
08/24/2018 21.3 22.355 21.25 22.23 7,375,003
08/23/2018 21.43 21.43 21.04 21.23 2,117,281
08/22/2018 21.58 21.64 21.41 21.43 2,232,128
08/21/2018 21.16 21.6 21.155 21.56 2,260,714
08/20/2018 20.99 21.26 20.95 21.2 1,962,170
08/17/2018 20.67 20.97 20.63 20.88 1,562,756
08/16/2018 20.55 20.815 20.5101 20.7 1,663,350
08/15/2018 20.56 20.56 20.09 20.34 3,146,257
08/14/2018 20.5 20.77 20.44 20.69 1,818,619
08/13/2018 20.79 20.86 20.34 20.41 2,330,969
08/10/2018 20.61 20.885 20.48 20.81 2,099,750
08/09/2018 20.78 21.195 20.76 20.77 2,019,107
08/08/2018 21 21.01 20.785 20.91 2,299,938
08/07/2018 21.17 21.25 20.9152 20.95 2,450,869
08/06/2018 21.16 21.34 21.08 21.18 1,779,047
08/03/2018 21.02 21.28 20.95 21.23 1,915,291
08/02/2018 21.21 21.32 20.96 21.07 3,698,205
08/01/2018 21.68 21.69 21.2 21.41 6,939,738
07/31/2018 21.3 21.8 20.86 21.69 4,012,186
07/30/2018 21.33 21.58 20.8 20.86 5,301,934
07/27/2018 21.33 21.49 21.13 21.42 4,347,901
07/26/2018 20.69 21.55 20.49 21.38 7,079,892
07/25/2018 19.4 19.42 18.96 19.26 2,425,949
07/24/2018 19.17 19.51 19.09 19.43 3,077,892
07/23/2018 19 19.08 18.88 18.99 2,214,239
07/20/2018 19.05 19.2 18.97 19.03 2,636,767
07/19/2018 19.56 19.71 19.135 19.17 5,453,261
07/18/2018 19.22 19.71 19.12 19.68 6,410,075
07/17/2018 19.03 19.365 18.93 19.24 6,899,796
07/16/2018 19.8 19.8 18.88 19.2 15,979,770
07/13/2018 17.28 17.435 17.1748 17.38 1,890,596
07/12/2018 17.25 17.39 17 17.3 2,781,085
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ARNC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio