Arconic Corporation
ARNCNYSEIndustrials
$29.99
+$0.01(+0.03%)
Market Cap$3.0B
P/E Ratio—
52W High$30.02
52W Low$16.33
Arconic Corporation (ARNC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
arnc · EOD price history · split-adj. · FMP · as of Aug 17, 2023
5-Year High5Y
$38.49
Jun 11, 2021
-22.1% from here
5-Year Low5Y
$16.33
Sep 29, 2022
+83.6% from low
IPO Priceadj.
$6.92
Apr 1, 2020
+333.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$37.72
Jun 8, 2021
-20.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 17, 2023 | $29.99 | $30.02 | $29.98 | $29.99 | $29.99 | 4.4M | +0.00% |
| Aug 16, 2023 | $29.98 | $30.00 | $29.97 | $29.98 | $29.98 | 2.7M | +0.00% |
| Aug 15, 2023 | $29.95 | $29.96 | $29.88 | $29.93 | $29.93 | 2.2M | -0.07% |
| Aug 14, 2023 | $29.92 | $29.99 | $29.92 | $29.96 | $29.96 | 842K | +0.13% |
| Aug 11, 2023 | $29.89 | $29.90 | $29.88 | $29.88 | $29.88 | 247K | -0.03% |
| Aug 10, 2023 | $29.92 | $29.92 | $29.88 | $29.88 | $29.88 | 1.2M | -0.13% |
| Aug 9, 2023 | $29.94 | $29.94 | $29.89 | $29.90 | $29.90 | 705K | -0.13% |
| Aug 8, 2023 | $29.90 | $29.94 | $29.86 | $29.93 | $29.93 | 496K | +0.10% |
| Aug 7, 2023 | $29.90 | $29.92 | $29.89 | $29.90 | $29.90 | 903K | +0.00% |
| Aug 4, 2023 | $29.88 | $29.91 | $29.87 | $29.88 | $29.88 | 1.2M | +0.00% |
| Aug 3, 2023 | $29.87 | $29.91 | $29.87 | $29.88 | $29.88 | 451K | +0.03% |
| Aug 2, 2023 | $29.88 | $29.90 | $29.85 | $29.88 | $29.88 | 1.4M | +0.00% |
| Aug 1, 2023 | $29.90 | $29.90 | $29.88 | $29.89 | $29.89 | 1.2M | -0.03% |
| Jul 31, 2023 | $29.89 | $29.91 | $29.83 | $29.89 | $29.89 | 3.9M | +0.00% |
| Jul 28, 2023 | $29.80 | $29.81 | $29.79 | $29.79 | $29.79 | 736K | -0.03% |
| Jul 27, 2023 | $29.82 | $29.82 | $29.78 | $29.80 | $29.80 | 1.2M | -0.07% |
| Jul 26, 2023 | $29.80 | $29.81 | $29.79 | $29.79 | $29.79 | 853K | -0.03% |
| Jul 25, 2023 | $29.82 | $29.83 | $29.79 | $29.79 | $29.79 | 982K | -0.10% |
| Jul 24, 2023 | $29.83 | $29.84 | $29.80 | $29.82 | $29.82 | 809K | -0.03% |
| Jul 21, 2023 | $29.82 | $29.82 | $29.77 | $29.79 | $29.79 | 1.3M | -0.10% |
Showing 1–20 of 552 records
Annual Stock Price Performance · ARNC
Jan 1 → Dec 31 · 3 years2023+40.5%$21.34 → $29.99
+40.5%
2022-36.6%$33.36 → $21.16
-36.6%
2021-12.5%$37.71 → $33.01
-12.5%
Best Year2023 · +40.5%
Worst Year2022 · -36.6%
Positive Years1 / 3
Avg Annual Return-2.8%
3Y Total Return-20.5%
3Y CAGR~-7.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ARNC?
If you invested $1,000 in ARNC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,334
Total Return+333.4%
CAGR~+27.7% / yr
Profit+$3,334
Based on Apr 1, 2020 · $6.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Arconic Corporation (ARNC) is classified under Industrials and trades on NYSE. The quote snapshot on this page shows a last price of $29.99. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ARNC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ARNC historical stock pricesFMP EOD datasplit-adjusted OHLCV