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
04/16/2019 $20.68 $20.84 $20.56 $20.68 3.48M
04/17/2019 $20.00 $20.18 $19.68 $19.92 10.36M
04/18/2019 $19.98 $20.16 $19.94 $20.04 4.45M
04/22/2019 $19.93 $20.34 $19.89 $20.28 3.37M
04/23/2019 $20.40 $20.78 $20.37 $20.68 4.01M
Arconic is engaged in lightweight metals engineering and manufacturing. Co.'s segments include: Engineered Products and Solutions, which produces products that are used mainly in the aerospace (commercial and defense), industrial, commercial transportation, and power generation end markets; Global Rolled Products, which produces aluminum sheet and plate for a variety of end markets, and also produces aseptic foil for the packaging end market; and Transportation and Construction Solutions, which produces products that are used in the commercial transportation and nonresidential building and construction end markets, and also produces aluminum products for the industrial products end market.
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 April 16, 2019, ARNC opened at $20.68, traded as high as $20.84 and as low as $20.56, and closed at $20.68. Trading volume was a total of 3.48M shares. On April 17, 2019, ARNC opened at $20.00, traded as high as $20.18 and as low as $19.68, and closed at $19.92. Trading volume was a total of 10.36M shares. On April 18, 2019, ARNC opened at $19.98, traded as high as $20.16 and as low as $19.94, and closed at $20.04. Trading volume was a total of 4.45M shares. On April 22, 2019, ARNC opened at $19.93, traded as high as $20.34 and as low as $19.89, and closed at $20.28. Trading volume was a total of 3.37M shares. On April 23, 2019, ARNC opened at $20.40, traded as high as $20.78 and as low as $20.37, and closed at $20.68. Trading volume was a total of 4.01M 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: 04/24/2009
End date: 04/23/2019
Start price/share: $6.85
End price/share: $20.68
Starting shares: 1,459.85
Ending shares: 1,629.88
Dividends reinvested/share: $1.30
Total return: 237.06%
Average Annual Total Return: 12.92%
Starting investment: $10,000.00
Ending investment: $33,717.34
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/24/2009
End date: 04/23/2019
Start price/share: $6.85
End price/share: $20.68
Dividends collected/share: $1.30
Total return: 220.94%
Average Annual Total Return: 12.36%
Starting investment: $10,000.00
Ending investment: $32,081.60
Years: 10.00
Date Close
04/16/2019$20.68
04/17/2019$19.92
04/18/2019$20.04
04/22/2019$20.28
04/23/2019$20.68
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 - 2019, 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.