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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arnc · 日线历史（复权）· FMP · 截至 2023年8月17日
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
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat 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.
关于价格历史与 OHLCV 数据
Arconic Corporation（ARNC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARNC 历史股价FMP 日线复权 OHLCV