Historical Data for Arconic Corporation (ARNC)

$ 18.69   1.37 (+7.91%) Volume: 2.02m 6:30 PM EDT 5-Jun-2020
After Hours:  $ 18.53   -0.16 (-0.86%) Volume: 28.58k 7:51 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 17.80 18.78 17.60 18.69 2.02m 1.37 7.91% 18.69 37.06m 18,456
06/04/20 17.25 17.90 16.63 17.32 2.69m 0.23 1.35% 17.32 46.24m 22,924
06/03/20 16.60 17.31 16.16 17.09 2.42m 1.14 7.15% 17.09 40.95m 22,786
06/02/20 15.13 16.12 15.09 15.95 2.02m 1.02 6.83% 15.95 31.92m 16,368
06/01/20 14.41 15.06 14.02 14.93 1.26m 0.46 3.18% 14.93 18.51m 10,914
05/29/20 13.50 14.625 13.33 14.47 2.45m 0.74 5.39% 14.47 34.99m 14,020
05/28/20 14.51 14.75 13.53 13.73 2.1m -0.22 -1.58% 13.73 29.51m 17,915
05/27/20 13.44 14.21 13.31 13.95 2.58m 0.90 6.90% 13.95 35.69m 18,039
05/26/20 14.10 15.7799 12.78 13.05 5.37m 0.21 1.64% 13.05 75.37m 34,832
05/22/20 11.72 13.05 11.54 12.84 3.19m 1.56 13.83% 12.84 39.47m 19,812
05/21/20 10.40 11.61 10.25 11.28 2.23m 0.78 7.43% 11.28 24.6m 13,744
05/20/20 9.94 10.83 9.90 10.50 2.62m 1.21 13.02% 10.50 27.44m 17,092
05/19/20 9.29 9.59 8.98 9.29 1.05m 0.02 0.22% 9.29 9.85m 9,723
05/18/20 8.68 9.30 8.6402 9.27 1.46m 0.93 11.15% 9.27 13.21m 10,828
05/15/20 8.21 8.62 8.0391 8.34 1.1m 0.01 0.12% 8.34 9.17m 8,047
05/14/20 8.13 8.46 7.79 8.33 2.27m 0.03 0.36% 8.33 18.54m 12,906
05/13/20 8.49 8.60 8.23 8.30 1.21m -0.22 -2.58% 8.30 10.17m 7,905
05/12/20 8.85 9.035 8.50 8.52 2.54m -0.26 -2.96% 8.52 21.85m 9,165
05/11/20 8.94 9.10 8.65 8.78 909.69k -0.34 -3.73% 8.78 8.03m 6,773
05/08/20 8.74 9.12 8.6269 9.12 1.59m 0.45 5.19% 9.12 14.18m 9,566
05/07/20 8.47 8.825 8.41 8.67 1.22m 0.33 3.96% 8.67 10.62m 9,028
05/06/20 8.75 8.75 8.30 8.34 1.82m -0.50 -5.66% 8.34 15.38m 12,305
05/05/20 8.94 9.0487 8.512 8.84 1.85m -0.04 -0.45% 8.84 16.24m 14,010