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
02/12/2019 $17.60 $18.05 $17.60 $17.92 6.00M
02/13/2019 $18.00 $18.25 $17.88 $17.89 4.74M
02/14/2019 $17.84 $17.88 $17.46 $17.49 3.98M
02/15/2019 $17.63 $17.84 $17.51 $17.55 4.91M
02/19/2019 $17.72 $18.25 $17.70 $18.06 6.58M
Arconic is engaged in lightweight metals engineering and manufacturing. Co.'s operations consist of three reportable segments: Engineered Products and Solutions, which produces products that are used 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 market, includes sheet and plate sold directly to customers and through distributors in the aerospace and commercial transportation; and Transportation and Construction Solutions, which produceproducts that are used in the commercial transportation and nonresidential building and construction
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 February 12, 2019, ARNC opened at $17.60, traded as high as $18.05 and as low as $17.60, and closed at $17.92. Trading volume was a total of 6.00M shares. On February 13, 2019, ARNC opened at $18.00, traded as high as $18.25 and as low as $17.88, and closed at $17.89. Trading volume was a total of 4.74M shares. On February 14, 2019, ARNC opened at $17.84, traded as high as $17.88 and as low as $17.46, and closed at $17.49. Trading volume was a total of 3.98M shares. On February 15, 2019, ARNC opened at $17.63, traded as high as $17.84 and as low as $17.51, and closed at $17.55. Trading volume was a total of 4.91M shares. On February 19, 2019, ARNC opened at $17.72, traded as high as $18.25 and as low as $17.70, and closed at $18.06. Trading volume was a total of 6.58M 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: 02/20/2009
End date: 02/19/2019
Start price/share: $4.72
End price/share: $18.06
Starting shares: 2,118.64
Ending shares: 2,365.40
Dividends reinvested/share: $1.30
Total return: 327.19%
Average Annual Total Return: 15.62%
Starting investment: $10,000.00
Ending investment: $42,707.32
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/20/2009
End date: 02/19/2019
Start price/share: $4.72
End price/share: $18.06
Dividends collected/share: $1.30
Total return: 310.27%
Average Annual Total Return: 15.16%
Starting investment: $10,000.00
Ending investment: $41,037.84
Years: 10.00
Date Close
02/12/2019$17.92
02/13/2019$17.89
02/14/2019$17.49
02/15/2019$17.55
02/19/2019$18.06
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.