Historical Data for Arconic Corporation (ARNC)

$ 19.17   -1.85 (-8.80%) Volume: 930.16k 4:00 PM EDT 21-Sep-2020
After Hours:  $ 19.50   0.33 (+1.72%) Volume: 5.04k 6:10 PM EDT 21-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/21/20 20.28 20.3785 19.11 19.17 930.14k -1.85 -8.80% 19.17 17.97m 9,818
09/18/20 21.57 22.35 20.70 21.02 2.75m -0.16 -0.76% 21.02 58.15m 9,189
09/17/20 20.85 21.30 20.42 21.18 539.87k -0.11 -0.52% 21.18 11.35m 5,385
09/16/20 20.54 21.80 20.21 21.29 904.77k 0.78 3.80% 21.29 19.32m 8,226
09/15/20 20.49 20.74 20.04 20.51 418.87k 0.17 0.84% 20.51 8.57m 4,924
09/14/20 20.22 20.66 19.60 20.34 738.42k 1.28 6.72% 20.34 14.91m 8,690
09/11/20 19.83 19.83 18.93 19.06 694.53k -0.59 -3.00% 19.06 13.4m 7,852
09/10/20 21.15 21.15 19.515 19.65 852.13k -1.50 -7.09% 19.65 17.02m 9,324
09/09/20 22.30 22.30 20.67 21.15 843.61k -0.25 -1.17% 21.15 17.84m 9,747
09/08/20 21.00 22.35 20.85 21.40 723.5k -0.06 -0.28% 21.40 15.7m 8,032
09/04/20 22.21 22.23 21.045 21.46 612.05k -0.40 -1.83% 21.46 13.17m 5,940
09/03/20 22.47 22.98 21.45 21.86 573.84k -0.69 -3.06% 21.86 12.61m 6,062
09/02/20 22.72 22.72 22.05 22.55 595.64k -0.17 -0.75% 22.55 13.35m 6,339
09/01/20 22.20 22.88 22.10 22.72 532.81k 0.47 2.11% 22.72 12.1m 5,055
08/31/20 22.85 23.05 22.20 22.25 1.04m -0.72 -3.13% 22.25 23.39m 6,616
08/28/20 22.85 23.21 22.68 22.97 399.35k 0.13 0.57% 22.97 9.16m 3,979
08/27/20 22.48 22.97 22.01 22.84 644.11k 0.45 2.01% 22.84 14.53m 6,270
08/26/20 23.05 23.59 22.35 22.39 494.75k -0.66 -2.86% 22.39 11.28m 5,748
08/25/20 22.82 23.19 22.35 23.05 720.7k 0.35 1.54% 23.05 16.5m 5,229
08/24/20 22.49 22.91 22.32 22.70 511.33k 0.41 1.84% 22.70 11.59m 4,777