ARCONIC INC Stock Price History, ARNC Historical Prices

Add to My Stocks
$17.38 $0.08 (0.46%) ARNC stock closing price Jul 13, 2018 (Closing)

View and download ARCONIC INC stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and ARCONIC INC P/E ratio data for the stock. The ARCONIC INC stock price history chart shows that the stock price was at a low of $16.86 on Jul 02, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 17.25 17.39 17 17.3 2,781,085 - 0.63
2018-07-11 17.47 17.48 17.06 17.09 2,235,974 - 0.62
2018-07-10 17.79 17.86 17.5 17.74 2,608,133 - 0.65
2018-07-09 17.36 17.81 17.29 17.79 4,395,815 - 0.65
2018-07-06 17.11 17.34 16.89 17.23 2,041,581 - 0.63
2018-07-05 17 17.19 16.9 17.07 2,326,022 - 0.62
2018-07-03 16.99 17.16 16.87 16.9 1,279,949 - 0.62
2018-07-02 16.84 16.96 16.65 16.86 3,133,827 - 0.62
2018-06-29 17.05 17.29 17.01 17.01 2,541,981 - 0.62
2018-06-28 16.94 17.02 16.77 16.99 2,640,847 - 0.62
2018-06-27 17.07 17.46 16.96 16.96 3,101,290 - 0.62
2018-06-26 16.84 17.14 16.7 17.03 2,488,507 - 0.62
2018-06-25 16.9 16.95 16.47 16.87 3,909,046 - 0.62
2018-06-22 17.08 17.19 16.97 17.04 2,988,427 - 0.62
2018-06-21 17.3 17.37 16.91 16.96 2,927,888 - 0.62
2018-06-20 17.41 17.44 17.28 17.32 2,636,902 - 0.63
2018-06-19 17.43 17.55 17.17 17.4 4,786,820 - 0.64
2018-06-18 17.36 17.73 17.36 17.64 2,776,326 - 0.64
2018-06-15 17.79 17.95 17.42 17.53 7,585,993 - 0.64
2018-06-14 18.02 18.05 17.63 18 5,061,123 - 0.66
2018-06-13 17.97 18.04 17.81 17.97 4,944,187 - 0.66
2018-06-12 18.14 18.23 17.97 18 3,419,040 - 0.66
2018-06-11 17.98 18.27 17.92 18.16 4,452,130 - 0.66
2018-06-08 17.96 18.04 17.73 17.94 3,176,767 - 0.66
2018-06-07 17.97 18.21 17.91 17.95 2,922,064 - 0.66
2018-06-06 17.78 17.98 17.65 17.93 3,275,436 - 0.65
2018-06-05 17.75 17.82 17.57 17.72 4,142,417 - 0.65
2018-06-04 17.8 18.07 17.74 17.74 2,824,478 - 0.65
2018-06-01 17.69 17.86 17.58 17.75 4,847,955 - 0.65
2018-05-31 17.95 18.13 17.62 17.65 5,038,796 - 0.64
2018-05-30 17.95 18.19 17.73 18.12 3,936,028 - 0.66
2018-05-29 18.26 18.34 17.87 17.93 3,486,422 - 0.65
2018-05-28 0 0 0 18.43 0 - -
2018-05-25 18.45 18.58 18.33 18.43 2,776,765 - 0.67
2018-05-24 18.64 18.67 18.41 18.48 3,469,377 - 0.67
2018-05-23 18.49 18.93 18.49 18.64 4,428,183 - 0.68
2018-05-22 18.51 18.71 18.36 18.57 3,396,003 - 0.68
2018-05-21 18.16 18.51 18.14 18.44 3,590,112 - 0.67
2018-05-18 18.11 18.2 17.98 18.08 2,899,311 - 0.66
2018-05-17 18.05 18.19 17.87 18.15 3,024,887 - 0.66
2018-05-16 18.15 18.17 17.95 18.01 3,197,812 - 0.66
2018-05-15 18.23 18.25 17.88 17.98 4,901,700 - 0.66
2018-05-14 18.24 18.37 18.19 18.32 3,005,834 - 0.67
2018-05-11 18.05 18.24 17.86 18.22 5,656,525 - 0.67
2018-05-10 18.08 18.31 17.91 18.14 6,564,155 - 0.66
2018-05-09 18.15 18.34 17.98 18.02 5,437,027 - 0.66
2018-05-08 17.5 17.85 17.41 17.8 5,417,900 - 0.65
2018-05-07 17.21 17.69 17.15 17.56 5,404,820 - 0.64
2018-05-04 16.9 17.36 16.82 17.22 5,732,210 - 0.63
2018-05-03 17.25 17.33 16.66 16.93 8,645,829 - 0.62
2018-05-02 17.8 18.1 17.3 17.37 11,512,622 - 0.63
2018-05-01 18.01 18.4 17.58 17.68 14,794,706 - 0.65
2018-04-30 20.29 20.67 17.6 17.81 27,056,604 - 0.66
2018-04-27 22.25 22.51 22.1 22.44 4,616,391 - 0.83
2018-04-26 22.19 22.43 21.95 22.24 4,816,213 - 0.83
2018-04-25 21.93 22.21 21.54 22.15 3,365,572 - 0.82
2018-04-24 22.3 22.66 21.52 21.98 6,176,569 - 0.82
2018-04-23 22.1 22.97 21.97 22.05 6,127,076 - 0.82
2018-04-20 23.57 23.67 23.18 23.26 2,741,985 - 0.86
2018-04-19 23.67 23.78 23.19 23.53 3,577,538 - 0.87
2018-04-18 23.9 24.07 23.68 23.68 2,726,840 - 0.88
2018-04-17 23.65 24 23.64 23.75 1,732,293 - 0.88
2018-04-16 23.47 23.67 23.29 23.56 1,650,408 - 0.88
2018-04-13 23.68 23.88 23.14 23.23 2,287,713 - 0.86
2018-04-12 23.13 23.51 23.02 23.48 2,203,798 - 0.87
2018-04-11 22.83 23.17 22.8 22.96 1,536,445 - 0.85
2018-04-10 23.11 23.29 22.9 23.03 2,498,556 - 0.86
2018-04-09 22.82 23.26 22.69 22.77 3,407,621 - 0.85
2018-04-06 22.84 22.99 22.3 22.54 3,439,316 - 0.84
2018-04-05 22.82 23.22 22.8 23.08 3,333,610 - 0.86
2018-04-04 21.93 22.64 21.85 22.63 2,689,969 - 0.84
2018-04-03 22.18 22.41 21.99 22.35 5,259,292 - 0.83
2018-04-02 22.94 23.02 21.98 22.08 4,564,268 - 0.82
2018-03-30 0 0 0 23.04 0 - -
2018-03-29 22.75 23.24 22.63 23.04 2,449,165 - 0.86
2018-03-28 23.11 23.31 22.58 22.7 2,236,778 - 0.84
2018-03-27 23.5 23.52 22.92 23.05 3,529,277 - 0.86
2018-03-26 23.1 23.39 22.81 23.38 3,052,516 - 0.87
2018-03-23 22.91 23.23 22.57 22.75 4,256,688 - 0.84
2018-03-22 23.92 23.98 22.66 22.68 4,580,813 - 0.84
2018-03-21 24.09 24.55 23.95 24.16 2,110,891 - 0.9
2018-03-20 24.07 24.25 23.82 24.09 4,765,984 - 0.89
2018-03-19 24.47 24.55 23.8 24.03 3,535,977 - 0.89
2018-03-16 24.33 24.68 24.11 24.56 5,330,581 - 0.91
2018-03-15 24.13 24.32 23.85 24.24 3,874,591 - 0.9
2018-03-14 25.01 25.1 23.89 24.06 5,138,583 - 0.89
2018-03-13 25.05 25.22 24.84 24.95 3,431,884 - 0.93
2018-03-12 25.22 25.24 24.72 24.93 3,162,104 - 0.93
2018-03-09 24.94 25.19 24.77 25.19 2,334,194 - 0.94
Get more Data

ARCONIC INC Stock History Chart

View ARNC PE ratio, PS ratio stocks charts and compare with peers.
ARNC Chart
Note: Compare ARCONIC INC stock price history with the index and industry peers.

ARCONIC INC Stock Price History: Past 5 years

Max Stock Price52.81Nov 26,2014
Min Stock Price16.86Jul 02,2018
Avg Stock Price31.03

ARCONIC INC Historical PE ratio: Past 5 years

Max PE Ratio89.84Feb 05,2015
Min PE Ratio32.4Oct 09,2013
Avg PE Ratio64.72

ARCONIC INC Historical PS ratio: Past 5 years

Max PS Ratio1.08Jan 12,2018
Min PS Ratio0.35Aug 30,2013
Avg PS Ratio0.66

ARNC Industry Peers

Company Price Change (%)
Freeport-mcmoran (FCX)16.80.49 (2.83%)
First Quantum (FQVLF)14.310.24 (1.65%)
Aluminum Corporation Of China (ACH)10.090.23 (2.23%)
Kaz Minerals (KZMYY)5.420.03 (0.55%)
Aluminum Corporation Of China (ACH)10.090.23 (2.23%)
Alumina (AWCMY)8.450.05 (0.59%)
Rio Tinto (RIO)540.05 (0.09%)

We provide ARCONIC INC share price history along with PE ratio and PS ratio for doing ARCONIC INC fundamental analysis. ARCONIC INC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $17.38 and 1,890,596 shares of ARNC were traded on Jul 13, 2018. The average P/S ratio was 0.66 as can be seen from ARCONIC INC stock history.