Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARNC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 753.29 | -11.11 | -1.45% | 753.29 | 753.29 | 753.29 | 20 |
| Feb 14 2025 | 764.40 | 25.14 | 3.40% | 721.50 | 764.40 | 721.50 | 73 |
| Feb 13 2025 | 739.26 | -3.72 | -0.50% | 711.24 | 739.26 | 711.24 | 3 |
| Feb 12 2025 | 742.98 | 3.41 | 0.46% | 745.00 | 745.00 | 742.98 | 71 |
| Feb 11 2025 | 739.57 | 0.00 | 0.00% | 739.57 | 739.57 | 739.57 | 0 |
| Feb 10 2025 | 739.57 | 0.00 | 0.00% | 739.57 | 739.57 | 739.57 | 0 |
| Feb 07 2025 | 739.57 | -0.32 | -0.04% | 748.02 | 748.02 | 739.57 | 2 |
| Feb 06 2025 | 739.89 | -2.21 | -0.30% | 738.33 | 740.00 | 738.33 | 63 |
| Feb 05 2025 | 742.10 | 15.50 | 2.13% | 732.00 | 742.10 | 732.00 | 26 |
| Feb 04 2025 | 726.60 | -10.98 | -1.49% | 737.58 | 737.58 | 724.08 | 21 |
| Feb 03 2025 | 737.58 | 0.00 | 0.00% | 737.58 | 737.58 | 737.58 | 0 |
| Jan 31 2025 | 737.58 | -4.98 | -0.67% | 746.14 | 746.14 | 737.15 | 23 |
| Jan 30 2025 | 742.56 | 0.07 | 0.01% | 748.30 | 748.30 | 742.56 | 8 |
| Jan 29 2025 | 742.49 | -9.71 | -1.29% | 745.77 | 745.77 | 741.79 | 24 |
| Jan 28 2025 | 752.20 | 0.00 | 0.00% | 752.20 | 752.20 | 752.20 | 0 |
| Jan 27 2025 | 752.20 | 0.00 | 0.00% | 752.20 | 752.20 | 752.20 | 0 |
| Jan 24 2025 | 752.20 | 0.00 | 0.00% | 752.20 | 752.20 | 752.20 | 0 |
| Jan 23 2025 | 752.20 | -1.96 | -0.26% | 754.16 | 754.16 | 752.20 | 2 |
| Jan 22 2025 | 754.16 | -9.19 | -1.20% | 750.50 | 757.84 | 750.50 | 131 |
| Jan 21 2025 | 763.35 | -1.65 | -0.22% | 760.49 | 765.48 | 760.49 | 4 |
| Jan 20 2025 | 765.00 | 0.90 | 0.12% | 765.00 | 765.00 | 765.00 | 13 |
| Jan 17 2025 | 764.10 | 20.00 | 2.69% | 755.81 | 765.16 | 747.20 | 348 |
| Jan 16 2025 | 744.10 | 7.53 | 1.02% | 747.42 | 747.42 | 744.10 | 8 |
| Jan 15 2025 | 736.57 | 16.70 | 2.32% | 719.87 | 740.98 | 719.87 | 10 |
| Jan 14 2025 | 719.87 | 20.90 | 2.99% | 718.32 | 722.38 | 709.70 | 611 |
| Jan 13 2025 | 698.97 | 6.90 | 1.00% | 696.20 | 698.97 | 696.20 | 12 |
| Jan 10 2025 | 692.07 | -11.05 | -1.57% | 703.12 | 705.87 | 688.85 | 874 |
| Jan 09 2025 | 703.12 | 0.00 | 0.00% | 703.12 | 703.12 | 703.12 | 0 |
| Jan 08 2025 | 703.12 | 21.40 | 3.14% | 697.00 | 703.12 | 697.00 | 370 |
| Jan 07 2025 | 681.72 | -7.78 | -1.13% | 673.65 | 681.72 | 673.65 | 4 |
| Jan 06 2025 | 689.50 | -14.30 | -2.03% | 689.19 | 689.50 | 689.19 | 6 |
| Jan 03 2025 | 703.80 | 14.80 | 2.15% | 703.80 | 703.80 | 703.80 | 2 |
| Jan 02 2025 | 689.00 | 7.97 | 1.17% | 689.00 | 689.00 | 689.00 | 11 |
| Dec 30 2024 | 681.03 | -14.47 | -2.08% | 668.64 | 681.03 | 668.64 | 3 |
| Dec 27 2024 | 695.50 | 0.32 | 0.05% | 695.50 | 695.50 | 695.50 | 8 |
| Dec 26 2024 | 695.18 | 12.45 | 1.82% | 691.88 | 695.18 | 691.88 | 27 |
| Dec 23 2024 | 682.73 | 8.14 | 1.21% | 680.72 | 682.92 | 680.72 | 10 |
| Dec 20 2024 | 674.59 | 0.00 | 0.00% | 674.59 | 674.59 | 674.59 | 0 |
| Dec 19 2024 | 674.59 | -8.84 | -1.29% | 677.50 | 677.96 | 664.44 | 128 |
| Dec 18 2024 | 683.43 | 0.00 | 0.00% | 683.43 | 683.43 | 683.43 | 0 |
| Dec 17 2024 | 683.43 | -7.57 | -1.10% | 683.43 | 683.43 | 683.43 | 110 |
| Dec 16 2024 | 691.00 | 0.00 | 0.00% | 691.00 | 691.00 | 691.00 | 20 |
| Dec 13 2024 | 691.00 | 0.00 | 0.00% | 691.00 | 691.00 | 691.00 | 0 |
| Dec 12 2024 | 691.00 | 0.46 | 0.07% | 684.00 | 691.00 | 684.00 | 13 |
| Dec 11 2024 | 690.54 | 0.00 | 0.00% | 690.54 | 690.54 | 690.54 | 15 |
| Dec 10 2024 | 690.54 | 0.05 | 0.01% | 682.20 | 694.00 | 682.20 | 112 |
| Dec 09 2024 | 690.49 | -28.51 | -3.97% | 686.00 | 690.49 | 686.00 | 4 |
| Dec 06 2024 | 719.00 | -3.02 | -0.42% | 732.24 | 732.24 | 715.15 | 21 |
| Dec 05 2024 | 722.02 | -0.76 | -0.11% | 714.60 | 725.46 | 714.60 | 114 |
| Dec 04 2024 | 722.78 | 0.00 | 0.00% | 722.78 | 722.78 | 722.78 | 0 |
| Dec 03 2024 | 722.78 | 9.23 | 1.29% | 718.52 | 722.78 | 718.52 | 23 |
| Dec 02 2024 | 713.55 | -3.95 | -0.55% | 722.78 | 724.91 | 713.55 | 56 |
| Nov 29 2024 | 717.50 | 25.08 | 3.62% | 692.42 | 723.80 | 692.42 | 68 |
| Nov 28 2024 | 692.42 | 0.00 | 0.00% | 692.42 | 692.42 | 692.42 | 0 |
| Nov 27 2024 | 692.42 | 15.93 | 2.35% | 683.82 | 692.42 | 683.51 | 13 |
| Nov 26 2024 | 676.49 | 5.94 | 0.89% | 676.49 | 676.49 | 676.49 | 40 |
| Nov 25 2024 | 670.55 | -14.95 | -2.18% | 685.50 | 685.50 | 669.69 | 114 |
| Nov 22 2024 | 685.50 | -3.88 | -0.56% | 689.52 | 689.52 | 677.28 | 51 |
| Nov 21 2024 | 689.38 | 20.53 | 3.07% | 695.00 | 695.00 | 688.94 | 63 |
