Quantcast

Arconic Inc. Common Stock Historical Stock Prices

ARNC 
$20.06
*  
0.20
0.99%
Get ARNC Alerts
*Delayed - data as of Dec. 13, 2018 13:01 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-SEP-2018 TO 12-DEC-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.
13:01 20.42 20.49 19.94 20.06 1,288,329
12/12/2018 20.5 20.6157 20.17 20.26 4,296,314
12/11/2018 20.32 20.67 19.815 20.14 3,733,818
12/10/2018 20.23 20.35 19.48 19.89 5,563,866
12/07/2018 20.55 20.78 20.21 20.29 4,056,436
12/06/2018 20.38 20.71 20.17 20.53 5,164,994
12/04/2018 21.52 21.67 20.59 20.85 4,230,634
12/03/2018 21.58 21.74 21.06 21.52 6,172,627
11/30/2018 21.26 21.49 20.93 21.48 4,514,506
11/29/2018 20.75 21.69 20.5503 21.34 8,138,219
11/28/2018 20.45 20.97 20.32 20.82 3,230,888
11/27/2018 20.26 20.41 20.01 20.38 4,917,013
11/26/2018 20.71 20.7717 20.315 20.46 2,679,654
11/23/2018 20.36 20.55 20.29 20.5 1,396,007
11/21/2018 19.98 20.54 19.81 20.49 4,983,833
11/20/2018 19.98 20.35 19.75 19.84 4,504,862
11/19/2018 20.15 21.3 19.9 20.34 8,067,245
11/16/2018 20.5 20.62 20.01 20.15 5,310,882
11/15/2018 20.09 20.73 19.82 20.66 3,780,814
11/14/2018 20.41 20.71 20.105 20.34 5,339,251
11/13/2018 20.11 20.64 19.92 20.11 5,075,702
11/12/2018 20.65 20.68 20.02 20.08 4,038,530
11/09/2018 20.83 21.0289 20.4401 20.77 3,391,889
11/08/2018 21.1 21.23 20.77 21.05 9,116,675
11/07/2018 21.04 21.34 20.87 21.14 5,602,870
11/06/2018 20.77 21.245 20.7 20.92 7,787,969
11/05/2018 20.92 21.03 20.13 20.76 6,611,565
11/02/2018 21.44 21.72 21 21.16 4,131,072
11/01/2018 20.4 21.4 20.21 21.27 7,375,309
10/31/2018 21.05 21.05 20.285 20.33 8,726,790
10/30/2018 19.58 19.89 18.89 19.7 5,563,955
10/29/2018 20.2 20.2 18.86 19.22 4,148,735
10/26/2018 19.61 19.98 19.27 19.84 2,636,397
10/25/2018 19.97 20.12 19.7 19.95 3,066,186
10/24/2018 20.67 20.78 19.84 19.87 3,808,277
10/23/2018 21.03 21.189 20.38 20.65 6,520,953
10/22/2018 21.89 21.89 21.03 21.45 4,509,879
10/19/2018 22.05 22.14 21.42 21.88 4,092,856
10/18/2018 22.42 22.7 22 22.03 3,290,411
10/17/2018 22.23 22.5825 21.98 22.52 3,538,217
10/16/2018 21.66 22.2199 21.58 22.19 3,442,153
10/15/2018 21.66 21.86 21.46 21.48 3,493,459
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
*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