ARNC: Arconic Inc.

As of Thursday, December 8th, 2022

$ 22.04

-0.14 -0.63%

Open: 22.61
High: 22.95
Low: 22.04
Volume: 766,470
Previous Close on Wednesday, December 7th, 2022

$ 22.18

-0.59 -2.59%

Open: 22.66
High: 22.88
Low: 22.08
Volume: 766,408
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 22.61 22.95 22.04 22.04 766,470 -0.14 -0.63
2022-12-07 22.66 22.88 22.08 22.18 766,408 -0.59 -2.59
2022-12-06 22.40 22.98 22.40 22.77 608,810 +0.54 +2.43
2022-12-05 23.49 23.67 22.22 22.23 705,836 -1.50 -6.32
2022-12-02 23.32 24.00 23.25 23.73 668,611 +0.04 +0.17
2022-12-01 23.70 24.15 23.61 23.69 838,236 -0.14 -0.59
2022-11-30 22.62 23.88 22.38 23.83 896,473 +1.32 +5.86
2022-11-29 21.84 22.69 21.84 22.51 804,885 +0.86 +3.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.00
On 2022-12-02
22.04
On 2022-12-08
-1.65 -6.96 24.00
On 2022-12-02
22.04
On 2022-12-08
-8.17 22.59
10D 24.15
On 2022-12-01
21.58
On 2022-11-28
-0.65 -2.86 24.15
On 2022-12-01
22.04
On 2022-12-08
-8.74 22.71
20D 24.15
On 2022-12-01
19.47
On 2022-11-16
2.74 14.20 24.15
On 2022-12-01
22.04
On 2022-12-08
-8.74 21.67
WTD 23.67
On 2022-12-05
22.04
On 2022-12-08
-1.69 -7.12 23.67
On 2022-12-05
22.04
On 2022-12-08
-6.89 22.31
MTD 24.15
On 2022-12-01
22.04
On 2022-12-08
-1.79 -7.51 24.15
On 2022-12-01
22.04
On 2022-12-08
-8.74 22.77
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX