Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Arconic Corp (NY: ARNC )

29.99 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.570	8.800	8.320	8.720	1,347,850	-0.09(-1.02%)
Apr 29, 2020	8.640	8.920	8.400	8.810	2,216,166	+0.61(+7.44%)
Apr 28, 2020	9.400	9.800	7.910	8.200	5,757,740	-0.95(-10.38%)
Apr 27, 2020	8.100	9.410	8.100	9.150	1,703,827	+1.11(+13.81%)
Apr 24, 2020	8.820	8.930	7.900	8.040	3,340,800	-0.78(-8.84%)
Apr 23, 2020	9.320	9.500	8.810	8.820	1,425,348	-0.48(-5.16%)
Apr 22, 2020	9.560	9.650	9.290	9.300	794,450	-0.01(-0.11%)
Apr 21, 2020	9.490	9.860	9.270	9.310	1,927,824	-0.45(-4.61%)
Apr 20, 2020	9.010	9.970	8.600	9.760	2,430,153	+0.29(+3.06%)
Apr 17, 2020	8.940	10.20	8.900	9.470	4,168,500	+0.93(+10.89%)
Apr 16, 2020	8.770	9.040	8.060	8.540	1,830,534	-0.35(-3.94%)
Apr 15, 2020	9.120	9.240	8.700	8.890	1,752,264	-0.77(-7.97%)
Apr 14, 2020	10.00	10.19	9.110	9.660	2,940,264	+0.16(+1.68%)
Apr 13, 2020	10.97	11.84	9.450	9.500	2,787,519	-1.29(-11.96%)
Apr 09, 2020	10.87	11.14	10.00	10.79	6,333,400	+0.76(+7.58%)
Apr 08, 2020	7.200	10.30	7.200	10.03	7,341,346	+2.73(+37.40%)
Apr 07, 2020	7.500	7.580	7.200	7.300	4,968,681	+0.00(+0.00%)
Apr 06, 2020	8.680	9.000	7.230	7.300	7,496,987	-0.76(-9.43%)
Apr 03, 2020	6.610	8.100	6.330	8.060	26,556,800	+1.85(+29.79%)
Apr 02, 2020	7.310	7.980	6.000	6.210	13,962,950	-0.71(-10.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arconic Corp (NY: ARNC )

Historical Prices