Historical Stock Price
ETFs Holding ARNC »    ARNC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/13/2020 $22.06 $22.34 $21.71 $21.92 629.40K
10/14/2020 $22.00 $22.57 $21.97 $22.48 445.00K
10/15/2020 $21.90 $23.34 $21.72 $23.15 458.50K
10/16/2020 $23.08 $23.56 $22.85 $23.17 537.40K
10/19/2020 $23.23 $23.86 $23.18 $23.29 641.50K
Arconic is a provider of aluminum sheet, plate and extrusions, as well as innovative architectural products, that advance the ground transportation, aerospace, industrial, packaging and building and construction markets. Co. operates three reportable segments: Rolled Products, Extrusions, and Building and Construction Systems. Rolled Products segment produces aluminum sheet and plate for a variety of end markets. Extrusions segment produces a range of extruded and machined parts for the aerospace, automotive, commercial transportation, and industrial products end markets. Building and Construction Systems segment manufactures products.
ARNC historical stock prices picture
Arconic (ARNC) has the following price history information. Looking back at ARNC historical stock prices for the last five trading days, on October 13, 2020, ARNC opened at $22.06, traded as high as $22.34 and as low as $21.71, and closed at $21.92. Trading volume was a total of 629.40K shares. On October 14, 2020, ARNC opened at $22.00, traded as high as $22.57 and as low as $21.97, and closed at $22.48. Trading volume was a total of 445.00K shares. On October 15, 2020, ARNC opened at $21.90, traded as high as $23.34 and as low as $21.72, and closed at $23.15. Trading volume was a total of 458.50K shares. On October 16, 2020, ARNC opened at $23.08, traded as high as $23.56 and as low as $22.85, and closed at $23.17. Trading volume was a total of 537.40K shares. On October 19, 2020, ARNC opened at $23.23, traded as high as $23.86 and as low as $23.18, and closed at $23.29. Trading volume was a total of 641.50K shares.

ARNC Historical Stock Prices By Date:

ARNC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Arconic shares, starting with a $10,000 purchase of ARNC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/20/2010
End date: 10/19/2020
Start price/share: $9.71
End price/share: $23.29
Starting shares: 1,029.87
Ending shares: 1,136.47
Dividends reinvested/share: $1.25
Total return: 164.68%
Average Annual Total Return: 10.22%
Starting investment: $10,000.00
Ending investment: $26,474.98
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/20/2010
End date: 10/19/2020
Start price/share: $9.71
End price/share: $23.29
Dividends collected/share: $1.25
Total return: 152.73%
Average Annual Total Return: 9.71%
Starting investment: $10,000.00
Ending investment: $25,274.51
Years: 10.01
Date Close
10/13/2020$21.92
10/14/2020$22.48
10/15/2020$23.15
10/16/2020$23.17
10/19/2020$23.29
ARNC is categorized under the Materials sector; below are some other companies in the same sector:

ARS Historical Stock Prices
ARU Historical Stock Prices
ASE Historical Stock Prices
ASH Historical Stock Prices
ASIX Historical Stock Prices
ASL Historical Stock Prices
ASM Historical Stock Prices
ASN Historical Stock Prices
ASPN Historical Stock Prices
ASQ Historical Stock Prices

Also explore: ARNC shares outstanding history

ARNC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.