Arconic Corporation Common Stock のデータ

Arconic Corporation Common Stock の基本情報

名前 Arconic Corporation Common Stock
ティッカー ARNC
国 nan
上場年 2020.0
セクター nan

Arconic Corporation Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.66 25.29 26.42 25.58 914000.0 25.58
2021-02-12 26.03 25.14 25.33 25.9 569600.0 25.9
2021-02-11 26.31 25.41 25.53 25.5 1329000.0 25.5
2021-02-10 27.31 25.45 26.52 25.49 914700.0 25.49
2021-02-09 26.8 25.7 26.48 26.47 2715800.0 26.47
2021-02-08 27.09 25.95 26.45 26.62 695700.0 26.62
2021-02-05 27.11 25.71 26.92 26.16 997400.0 26.16
2021-02-04 27.43 26.46 26.75 26.6 1054400.0 26.6
2021-02-03 27.15 26.06 26.43 26.72 488300.0 26.72
2021-02-02 27.22 26.4 26.69 26.67 537900.0 26.67
2021-02-01 26.31 24.67 25.42 26.16 557000.0 26.16
2021-01-29 25.84 24.43 25.59 25.2 852300.0 25.2
2021-01-28 26.09 25.0 25.31 25.74 691000.0 25.74
2021-01-27 25.68 24.11 25.68 24.68 983700.0 24.68
2021-01-26 28.0 26.27 27.91 26.44 586900.0 26.44
2021-01-25 28.19 26.04 27.89 27.5 649600.0 27.5
2021-01-22 28.8 27.96 28.29 28.13 600500.0 28.13
2021-01-21 29.7 28.58 29.45 28.82 731100.0 28.82
2021-01-20 30.54 29.43 30.07 29.82 479900.0 29.82
2021-01-19 31.19 29.37 30.55 30.01 1322300.0 30.01
2021-01-15 30.32 29.01 29.45 30.29 795400.0 30.29
2021-01-14 30.94 29.85 30.0 30.33 739000.0 30.33
2021-01-13 30.35 29.44 30.03 29.61 418000.0 29.61
2021-01-12 30.17 29.07 29.41 29.8 1144200.0 29.8
2021-01-11 29.52 28.75 28.83 29.24 387100.0 29.24
2021-01-08 30.41 28.8 29.46 29.57 755700.0 29.57
2021-01-07 31.59 29.06 30.35 29.38 939000.0 29.38
2021-01-06 30.79 29.51 29.64 30.11 1104300.0 30.11
2021-01-05 29.07 27.72 27.72 28.95 621200.0 28.95
2021-01-04 30.64 27.8 30.33 27.87 726800.0 27.87
2020-12-31 30.29 29.02 29.54 29.8 1983800.0 29.8
2020-12-30 30.37 28.94 28.94 29.55 1711900.0 29.55
2020-12-29 29.95 28.04 28.4 28.86 1475600.0 28.86
2020-12-28 29.81 28.72 29.3 29.21 1200600.0 29.21
2020-12-24 29.38 28.34 28.66 29.16 700200.0 29.16
2020-12-23 29.1 28.37 28.67 28.67 724300.0 28.67
2020-12-22 28.82 28.07 28.82 28.46 892500.0 28.46
2020-12-21 28.86 28.02 28.15 28.82 993500.0 28.82
2020-12-18 29.79 28.64 29.66 28.79 2155500.0 28.79
2020-12-17 30.56 29.14 30.2 29.42 1276500.0 29.42
2020-12-16 30.79 29.43 30.74 29.89 1099200.0 29.89
2020-12-15 30.91 30.08 30.79 30.53 961300.0 30.53
2020-12-14 30.8 29.89 30.8 30.23 753200.0 30.23
2020-12-11 31.23 30.0 30.25 30.29 629300.0 30.29
2020-12-10 31.05 29.7 30.31 30.8 505800.0 30.8
2020-12-09 31.59 29.99 31.0 30.58 989200.0 30.58
2020-12-08 30.73 28.36 28.52 30.57 808100.0 30.57
2020-12-07 30.87 28.31 30.85 28.81 992900.0 28.81
2020-12-04 31.13 29.16 29.48 30.9 1125800.0 30.9
2020-12-03 29.56 28.82 29.21 29.1 420700.0 29.1
2020-12-02 29.7 28.57 29.7 29.13 576300.0 29.13
2020-12-01 29.98 27.86 28.19 29.71 1786600.0 29.71
2020-11-30 28.57 27.3 28.36 27.51 551900.0 27.51
2020-11-27 29.3 28.32 29.09 28.75 261800.0 28.75
2020-11-25 29.5 27.96 28.51 29.25 462200.0 29.25
2020-11-24 29.0 28.42 28.76 28.82 588500.0 28.82
2020-11-23 28.89 28.1 28.45 28.38 878200.0 28.38
2020-11-20 28.58 27.61 28.5 28.07 474000.0 28.07
2020-11-19 29.15 28.04 28.18 28.56 469400.0 28.56
2020-11-18 29.54 28.41 29.54 28.41 729200.0 28.41
2020-11-17 29.61 28.46 28.84 29.34 843500.0 29.34
2020-11-16 29.95 28.72 29.12 29.29 1112800.0 29.29
2020-11-13 28.51 27.48 27.69 28.36 837100.0 28.36
2020-11-12 27.81 26.93 27.56 27.2 734700.0 27.2
2020-11-11 28.45 26.76 28.21 27.93 1101200.0 27.93
2020-11-10 28.3 26.23 26.64 28.19 1433500.0 28.19
2020-11-09 29.0 26.1 27.46 26.22 1234400.0 26.22
2020-11-06 26.15 24.5 25.26 25.35 650000.0 25.35
2020-11-05 25.98 23.66 23.66 25.36 936900.0 25.36
2020-11-04 23.74 21.22 23.43 23.54 826100.0 23.54
2020-11-03 24.36 22.61 23.09 24.05 633500.0 24.05
2020-11-02 22.62 21.72 22.08 22.56 399600.0 22.56
2020-10-30 22.52 21.14 21.74 21.74 542600.0 21.74
2020-10-29 22.05 20.88 20.96 21.91 472500.0 21.91
2020-10-28 22.36 21.15 22.36 21.19 613900.0 21.19
2020-10-27 23.49 22.89 23.34 23.07 380600.0 23.07
2020-10-26 23.97 23.15 23.5 23.44 462800.0 23.44
2020-10-23 24.72 23.56 24.04 23.89 577100.0 23.89
2020-10-22 23.93 22.78 23.44 23.75 1057400.0 23.75
2020-10-21 24.05 23.3 23.76 23.31 373800.0 23.31
2020-10-20 24.65 23.35 23.5 23.76 770700.0 23.76
2020-10-19 23.86 23.18 23.23 23.29 641500.0 23.29
2020-10-16 23.56 22.85 23.08 23.17 537400.0 23.17
2020-10-15 23.34 21.72 21.9 23.15 458500.0 23.15
2020-10-14 22.57 21.97 22.0 22.48 445000.0 22.48
2020-10-13 22.34 21.71 22.06 21.92 629400.0 21.92
2020-10-12 22.9 22.03 22.7 22.27 627300.0 22.27
2020-10-09 22.73 21.9 22.25 22.67 691400.0 22.67
2020-10-08 22.08 21.23 21.56 21.94 601700.0 21.94
2020-10-07 21.75 20.66 20.66 21.39 936400.0 21.39
2020-10-06 21.47 20.35 20.98 20.37 756300.0 20.37
2020-10-05 20.84 19.59 19.73 20.68 622900.0 20.68
2020-09-30 20.25 18.69 19.6 19.05 941900.0 19.05
2020-09-29 20.14 19.17 19.9 19.64 451400.0 19.64
2020-09-28 20.21 18.59 18.77 20.06 830200.0 20.06
2020-09-25 18.81 18.22 18.49 18.3 647000.0 18.3
2020-09-24 19.19 18.31 18.87 18.78 1092700.0 18.78
2020-09-23 20.31 18.74 18.95 18.89 857200.0 18.89
2020-09-22 19.56 18.44 19.29 18.63 585600.0 18.63
2020-09-21 20.38 19.11 20.28 19.17 930100.0 19.17
2020-09-18 22.35 20.7 21.57 21.02 2746300.0 21.02
2020-09-17 21.3 20.42 20.85 21.18 539900.0 21.18
2020-09-16 21.8 20.21 20.54 21.29 904800.0 21.29
2020-09-15 20.74 20.04 20.49 20.51 418900.0 20.51
2020-09-14 20.66 19.6 20.22 20.34 738400.0 20.34
2020-09-11 19.83 18.93 19.83 19.06 694500.0 19.06
2020-09-10 21.15 19.52 21.15 19.65 852100.0 19.65
2020-09-09 22.3 20.67 22.3 21.15 843600.0 21.15
2020-09-08 22.35 20.85 21.0 21.4 723500.0 21.4
2020-09-04 22.23 21.05 22.21 21.46 612000.0 21.46
2020-09-03 22.98 21.45 22.47 21.86 574300.0 21.86
2020-09-02 22.72 22.05 22.72 22.55 595600.0 22.55
2020-09-01 22.88 22.1 22.2 22.72 532800.0 22.72
2020-08-31 23.05 22.2 22.85 22.25 1041400.0 22.25
2020-08-28 23.21 22.68 22.85 22.97 399400.0 22.97
2020-08-27 22.97 22.01 22.48 22.84 644100.0 22.84
2020-08-26 23.59 22.35 23.05 22.39 494700.0 22.39
2020-08-25 23.19 22.35 22.82 23.05 720700.0 23.05
2020-08-24 22.91 22.32 22.49 22.7 511300.0 22.7
2020-08-21 23.22 21.9 22.58 22.29 463300.0 22.29
2020-08-20 23.34 22.43 22.57 22.94 607000.0 22.94
2020-08-19 23.7 22.87 23.12 23.0 728800.0 23.0
2020-08-18 23.29 22.6 22.85 23.08 948300.0 23.08
2020-08-17 23.1 22.2 22.29 22.64 1367000.0 22.64
2020-08-14 22.52 21.73 21.92 22.1 632300.0 22.1
2020-08-13 22.66 21.74 22.51 22.13 1054100.0 22.13
2020-08-12 22.9 22.14 22.4 22.76 1235400.0 22.76
2020-08-11 23.15 21.43 21.78 22.11 1672200.0 22.11
2020-08-10 23.17 20.03 20.05 21.13 2221900.0 21.13
2020-08-07 20.1 18.91 20.08 19.95 653400.0 19.95
2020-08-06 20.58 19.07 19.4 20.34 1561500.0 20.34
2020-08-05 19.69 17.76 17.84 19.64 1812600.0 19.64
2020-08-04 17.59 15.71 16.65 17.46 1527600.0 17.46
2020-08-03 17.26 16.05 16.38 17.26 1004100.0 17.26
2020-07-31 16.3 15.51 16.1 16.29 656900.0 16.29
2020-07-30 16.34 15.69 16.0 16.28 486700.0 16.28
2020-07-29 17.1 16.22 17.1 16.4 874600.0 16.4
2020-07-28 17.1 16.71 16.78 16.75 449100.0 16.75
2020-07-27 17.02 16.06 16.42 17.01 735100.0 17.01
2020-07-24 16.45 15.91 16.23 16.35 481400.0 16.35
2020-07-23 17.21 16.25 17.07 16.37 689300.0 16.37
2020-07-22 17.32 16.45 16.57 17.21 695900.0 17.21
2020-07-21 16.99 16.18 16.22 16.79 1524000.0 16.79
2020-07-20 16.4 15.81 16.04 16.25 958000.0 16.25
2020-07-17 16.88 16.06 16.75 16.25 747500.0 16.25
2020-07-16 16.92 16.28 16.32 16.73 1267400.0 16.73
2020-07-15 16.5 15.67 16.27 16.41 1362200.0 16.41
2020-07-14 15.74 14.53 14.81 15.72 1019900.0 15.72
2020-07-13 15.69 14.69 14.75 14.94 1379400.0 14.94
2020-07-10 14.56 14.02 14.05 14.51 726500.0 14.51
2020-07-09 14.61 13.96 14.51 14.07 1202500.0 14.07
2020-07-08 14.65 13.72 14.17 14.54 1266500.0 14.54
2020-07-07 14.44 13.7 13.95 14.12 1385200.0 14.12
2020-07-06 14.25 13.3 13.45 14.19 1489000.0 14.19
2020-07-02 13.76 12.94 13.53 13.07 1120900.0 13.07
2020-07-01 14.16 13.19 13.94 13.23 1346400.0 13.23
2020-06-30 14.13 13.38 13.83 13.93 1138100.0 13.93
2020-06-29 14.3 13.51 14.03 13.84 1630700.0 13.84
2020-06-26 15.33 13.56 15.22 13.67 11774700.0 13.67
2020-06-25 15.85 14.75 14.92 15.46 1318700.0 15.46
2020-06-24 15.87 14.69 15.71 15.05 1509900.0 15.05
2020-06-23 16.37 15.75 16.03 15.92 1037300.0 15.92
2020-06-22 16.21 15.34 15.44 15.77 1365600.0 15.77
2020-06-19 15.99 15.08 15.99 15.4 3840300.0 15.4
2020-06-18 15.78 15.05 15.26 15.74 1083000.0 15.74
2020-06-17 16.75 15.43 16.63 15.51 1487700.0 15.51
2020-06-16 17.18 16.27 17.18 16.61 1585900.0 16.61
2020-06-15 16.59 15.25 15.47 16.26 2020100.0 16.26
2020-06-12 17.19 15.92 16.5 16.48 1394000.0 16.48
2020-06-11 16.57 14.71 15.0 15.37 1637900.0 15.37
2020-06-10 17.77 16.56 17.46 16.76 1696700.0 16.76
2020-06-09 18.6 17.15 17.5 17.8 2174100.0 17.8
2020-06-08 19.69 16.27 19.48 18.52 4423700.0 18.52
2020-06-05 18.78 17.6 17.8 18.69 2022800.0 18.69
2020-06-04 17.9 16.63 17.25 17.32 2690300.0 17.32
2020-06-03 17.31 16.16 16.6 17.09 2419800.0 17.09
2020-06-02 16.12 15.09 15.13 15.95 2019600.0 15.95
2020-06-01 15.06 14.02 14.41 14.93 1263100.0 14.93
2020-05-29 14.63 13.33 13.5 14.47 2453300.0 14.47
2020-05-28 14.75 13.53 14.51 13.73 2097600.0 13.73
2020-05-27 14.21 13.31 13.44 13.95 2587100.0 13.95
2020-05-26 15.78 12.78 14.1 13.05 5366900.0 13.05
2020-05-22 13.05 11.54 11.72 12.84 3196800.0 12.84
2020-05-21 11.61 10.25 10.4 11.28 2228300.0 11.28
2020-05-20 10.83 9.9 9.94 10.5 2621500.0 10.5
2020-05-19 9.59 8.98 9.29 9.29 1054400.0 9.29
2020-05-18 9.3 8.64 8.68 9.27 1459800.0 9.27
2020-05-15 8.62 8.04 8.21 8.34 1097700.0 8.34
2020-05-14 8.46 7.79 8.13 8.33 2273000.0 8.33
2020-05-13 8.6 8.23 8.49 8.3 1212800.0 8.3
2020-05-12 9.04 8.5 8.85 8.52 2538100.0 8.52
2020-05-11 9.1 8.65 8.94 8.78 909700.0 8.78
2020-05-08 9.12 8.63 8.74 9.12 1590300.0 9.12
2020-05-07 8.82 8.41 8.47 8.67 1224600.0 8.67
2020-05-06 8.75 8.3 8.75 8.34 1836400.0 8.34
2020-05-05 9.05 8.51 8.94 8.84 1854900.0 8.84
2020-05-04 9.02 8.16 8.2 8.88 1989200.0 8.88
2020-05-01 8.69 8.32 8.4 8.55 2067600.0 8.55
2020-04-30 8.8 8.32 8.57 8.72 1347700.0 8.72
2020-04-29 8.92 8.4 8.64 8.81 2215900.0 8.81
2020-04-28 9.8 7.91 9.4 8.2 5760900.0 8.2
2020-04-27 9.41 8.1 8.1 9.15 1703700.0 9.15
2020-04-24 8.93 7.9 8.82 8.04 3340900.0 8.04
2020-04-23 9.5 8.81 9.32 8.82 1426400.0 8.82
2020-04-22 9.65 9.29 9.56 9.3 794500.0 9.3
2020-04-21 9.86 9.27 9.49 9.31 1927800.0 9.31
2020-04-20 9.97 8.6 9.01 9.76 2430100.0 9.76
2020-04-17 10.2 8.9 8.94 9.47 4168600.0 9.47
2020-04-16 9.04 8.06 8.77 8.54 1832200.0 8.54
2020-04-15 9.24 8.7 9.12 8.89 1752000.0 8.89
2020-04-14 10.19 9.11 10.0 9.66 2940200.0 9.66
2020-04-13 11.84 9.45 10.97 9.5 2788900.0 9.5
2020-04-09 11.14 10.0 10.87 10.79 6333000.0 10.79
2020-04-08 10.3 7.2 7.2 10.03 7342800.0 10.03
2020-04-07 7.58 7.2 7.5 7.3 4968800.0 7.3
2020-04-06 9.0 7.23 8.68 7.3 7505200.0 7.3
2020-04-03 8.1 6.33 6.61 8.06 26556800.0 8.06
2020-04-02 7.98 6.0 7.31 6.21 13963700.0 6.21
2020-04-01 15.0 5.8 15.0 6.92 9626600.0 6.92