Dividends Calendar   Earnings Calendar

ARNC  |  Arconic Inc

Arconic Inc

Historical Data

Date Price Open High Low Vol Change ER
Dec 9 29.84 29.06
30.32
28.66
865.50K 0.54%
Dec 8 29.68 29.11
29.99
29.10
746.30K 2.66%
Dec 7 28.91 29.88
30.21
28.78
630.73K -1.2%
Dec 6 29.26 28.76
29.86
28.18
765.05K 4.35%
Dec 3 28.04 28.44
28.85
27.65
781.66K -1.34%
Dec 2 28.42 27.21
28.69
27.01
780.01K 6.12%
Dec 1 26.78 27.82
28.19
26.77
832.66K 0.22%
Nov 30 26.72 27.85
28.02
26.13
1.28M -5.55%
Nov 29 28.29 28.58
29.04
27.38
1.04M 1.14%
Nov 26 27.97 29.17
29.17
26.97
883.94K -8.8%
Nov 24 30.67 30.50
31.03
30.32
382.19K -0.71%
Nov 23 30.89 31.00
31.40
30.53
498.91K 0.10%
Nov 22 30.86 30.00
31.50
29.77
567.75K 2.94%
Nov 19 29.98 30.92
31.18
29.92
547.22K -4.92%
Nov 18 31.53 31.19
31.73
30.61
629.86K -0.13%
Nov 17 31.57 31.97
33.25
31.42
1.05M 0.99%
Nov 16 31.26 31.06
31.83
30.75
504.40K -0.67%
Nov 15 31.47 32.29
32.44
30.85
713.50K -1.93%
Nov 12 32.09 31.44
32.32
31.35
501.98K 2.07%
Nov 11 31.44 31.03
31.55
30.84
320.59K 2.75%
Nov 10 30.60 31.65
31.87
30.46
613.83K -4.37%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Other stocks 

mcd  snap  jnj  lb  ma  wfc  gnc  mrk  cyh  ryaay  lyb  mrvl 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet