Historical Data for Arconic Inc. (ARNC)

$ 29.11   -0.42 (-1.42%) Volume: 5.3m 6:30 PM EST Jan 24, 2020
After Hours:  $ 29.10   -0.01 (-0.03%) Volume: 230.14k 5:45 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 29.69 29.81 28.76 29.11 5.3m -0.42 -1.42% 29.11 154.75m 36,457
01/23/20 28.72 29.60 28.59 29.53 3.98m 0.69 2.39% 29.53 116.67m 24,318
01/22/20 28.37 29.07 28.16 28.84 7.36m -0.56 -1.90% 28.84 211.67m 30,870
01/21/20 29.07 29.58 29.04 29.40 8.56m 0.08 0.27% 29.40 251.05m 24,501
01/17/20 30.11 30.13 29.22 29.32 4.34m -0.68 -2.27% 29.32 128.01m 24,768
01/16/20 28.95 30.01 28.95 30.00 4.7m 0.81 2.77% 30.00 140.1m 23,969
01/15/20 29.40 29.66 29.00 29.19 2.46m -0.39 -1.32% 29.19 71.96m 15,050
01/14/20 29.34 29.725 29.27 29.58 3.71m 0.13 0.44% 29.58 109.22m 19,938
01/13/20 29.01 29.50 28.76 29.45 3.03m 0.60 2.08% 29.45 88.68m 19,918
01/10/20 29.73 29.73 28.745 28.85 3.99m -0.92 -3.09% 28.85 115.86m 25,756
01/09/20 30.51 30.65 29.59 29.77 4.47m -0.95 -3.09% 29.77 133.61m 30,319
01/08/20 31.27 31.30 30.70 30.72 2.77m -0.69 -2.20% 30.72 85.5m 14,897
01/07/20 31.28 31.51 30.95 31.41 1.94m 0.20 0.64% 31.41 60.75m 13,450
01/06/20 31.35 31.54 31.00 31.21 2.41m -0.28 -0.89% 31.21 75.27m 16,784
01/03/20 31.10 31.53 30.92 31.49 1.99m -0.05 -0.16% 31.49 62.35m 15,588
01/02/20 30.91 31.54 30.82 31.54 3.04m 0.77 2.50% 31.54 94.98m 20,853
12/31/19 30.85 30.925 30.625 30.77 1.49m -0.10 -0.32% 30.77 45.88m 10,245
12/30/19 31.12 31.225 30.765 30.87 1.46m -0.27 -0.87% 30.87 45.16m 9,951
12/27/19 31.23 31.34 31.03 31.14 3.96m -0.06 -0.19% 31.14 123.23m 12,232