Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ARNC Historical Stock Prices |
| Preferred Stock Newsletter |
| ARNC Options Chain |
| Stock Message Boards |
ARNC (ARNC) has the following price history information. Looking back at ARNC historical stock prices for the last five trading days, on August 11, 2023, ARNC opened at $29.89, traded as high as $29.90 and as low as $29.88, and closed at $29.88. Trading volume was a total of 247.40K shares. On August 14, 2023, ARNC opened at $29.92, traded as high as $29.99 and as low as $29.92, and closed at $29.96. Trading volume was a total of 842.10K shares. On August 15, 2023, ARNC opened at $29.95, traded as high as $29.96 and as low as $29.88, and closed at $29.93. Trading volume was a total of 2.20M shares. On August 16, 2023, ARNC opened at $29.98, traded as high as $30.00 and as low as $29.97, and closed at $29.98. Trading volume was a total of 2.71M shares. On August 17, 2023, ARNC opened at $29.99, traded as high as $30.02 and as low as $29.98, and closed at $29.99. Trading volume was a total of 4.38M shares.
ARNC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ARNC shares, starting with a $10,000 purchase of ARNC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 12/15/2014 | ||
| End date: | 08/17/2023 | ||
| Start price/share: | $11.19 | ||
| End price/share: | $29.99 | ||
| Starting shares: | 893.66 | ||
| Ending shares: | 941.57 | ||
| Dividends reinvested/share: | $0.87 | ||
| Total return: | 182.38% | ||
| Average Annual Total Return: | 12.71% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $28,230.65 | ||
| Years: | 8.67 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/15/2014 | ||
| End date: | 08/17/2023 | ||
| Start price/share: | $11.19 | ||
| End price/share: | $29.99 | ||
| Dividends collected/share: | $0.87 | ||
| Total return: | 175.76% | ||
| Average Annual Total Return: | 12.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,585.49 | ||
| Years: | 8.67 | ||
 | |||||
| ARNC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/11/2023 | $29.89 | $29.90 | $29.88 | $29.88 | 247.40K |
| 08/14/2023 | $29.92 | $29.99 | $29.92 | $29.96 | 842.10K |
| 08/15/2023 | $29.95 | $29.96 | $29.88 | $29.93 | 2.20M |
| 08/16/2023 | $29.98 | $30.00 | $29.97 | $29.98 | 2.71M |
| 08/17/2023 | $29.99 | $30.02 | $29.98 | $29.99 | 4.38M |
|
| About ARNC |
| Arconic is engaged in manufacturing aluminum sheet, plate, extrusions and architectural products and systems, serving primarily the ground transportation, aerospace, building and construction, industrial, and packaging end markets. Co.'s three segments are: Rolled Products, which produces a range of aluminum sheet and plate; Building and Construction Systems, which manufactures various products and building envelope solutions, including entrances, curtain walls, windows, composite panel and coil coated sheet; and Extrusions, which produces a range of extruded products, including automotive shapes, aerospace shapes, tube, hollows, mortar fins, and high strength rod and bar. |
| ARNC Historical Closing Prices | |
| Date | Close |
| 08/11/2023 | $29.88 |
| 08/14/2023 | $29.96 |
| 08/15/2023 | $29.93 |
| 08/16/2023 | $29.98 |
| 08/17/2023 | $29.99 |
| Materials Historical Prices |
| ARNC is categorized under the Materials sector; below are some other companies in the same sector:
ARS Historical Stock Prices Also explore: ARNC shares outstanding history
|
Free ARNC Email Alerts:
ARNC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.