American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ARNC

ARNC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ARNC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ARNC by members of U.S. Congress

Politician Type Traded
Dean Phillips House / D Sale $1,001 - $15,000 Dec 18, 2020
Dean Phillips House / D Exchange $1,001 - $15,000 Apr 01, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 May 13, 2019
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Mar 14, 2019
Dean Phillips House / D Sale $1,001 - $15,000 Feb 04, 2019
Lois Frankel House / D Sale $1,001 - $15,000 May 03, 2018
David E. Price House / D Sale $1,001 - $15,000 Nov 24, 2017
Kathy Castor House / D Sale $1,001 - $15,000 Dec 15, 2016
Kathy Castor House / D Purchase $1,001 - $15,000 Nov 01, 2016
David E. Price House / D Exchange $1,001 - $15,000 Nov 01, 2016
ARNC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ARNC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ARNC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ARNC holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ARNC's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $110,000 Jul 20, 2023 Issue: Environment/Superfund Taxation/Internal Revenue Code Manufacturing Defense Budget/Appropriations Aviation/Airlines/Airports Trade (domestic/foreign)
  • $140,000 Jul 19, 2023 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing
  • $180,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Energy/Nuclear
  • $180,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code Manufacturing Defense Budget/Appropriations Aviation/Airlines/Airports Trade (domestic/foreign)
  • $190,000 Oct 19, 2022 Issue: Trade (domestic/foreign) Manufacturing Energy/Nuclear
  • $200,000 Oct 18, 2022 Issue: Energy/Nuclear Manufacturing Trade (domestic/foreign)
  • $150,000 Jul 22, 2022 Issue: Taxation/Internal Revenue Code Manufacturing Defense Budget/Appropriations Aviation/Airlines/Airports Trade (domestic/foreign)
  • $150,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Manufacturing Defense Budget/Appropriations Aviation/Airlines/Airports Trade (domestic/foreign)
  • $200,000 Apr 20, 2022 Issue: Manufacturing Trade (domestic/foreign)
  • $170,000 Jan 20, 2022 Issue: None
  • $160,000 Jan 20, 2022 Issue: None
  • $160,000 Oct 20, 2021 Issue: None
  • $160,000 Oct 20, 2021 Issue: None
  • $90,000 Jul 20, 2021 Issue: TRADE (DOMESTIC/FOREIGN)
  • $90,000 Jul 20, 2021 Issue: None
  • $250,000 Apr 21, 2021 Issue: None
  • $100,000 Apr 20, 2021 Issue: None
  • $160,000 Jan 20, 2021 Issue: None
  • $110,000 Jan 20, 2021 Issue: None
  • $140,000 Oct 20, 2020 Issue: None
  • $80,000 Oct 20, 2020 Issue: None
  • $200,000 Jul 20, 2020 Issue: None
  • $320,000 Jul 17, 2020 Issue: None
  • $250,000 Apr 20, 2020 Issue: None
  • $220,000 Jan 21, 2020 Issue: None
  • $40,000 Oct 15, 2019 Issue: Defense Trade (domestic/foreign) Manufacturing Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Jul 18, 2019 Issue: Defense
  • $50,000 Jul 12, 2019 Issue: Defense Manufacturing Taxation/Internal Revenue Code Energy/Nuclear Trade (domestic/foreign)
  • $350,000 Apr 15, 2019 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Trade (domestic/foreign) Energy/Nuclear
  • $570,000 Jan 18, 2019 Issue: Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Defense Labor Issues/Antitrust/Workplace
  • $410,000 Oct 19, 2018 Issue: Environment/Superfund Trade (domestic/foreign)
  • $410,000 Jul 18, 2018 Issue: Trade (domestic/foreign) Defense Environment/Superfund
  • $520,000 Apr 20, 2018 Issue: Defense Trade (domestic/foreign)
  • $320,000 Jan 17, 2018 Issue: Trade (domestic/foreign) Defense Environment/Superfund
  • $460,000 Oct 19, 2017 Issue: Environment/Superfund Defense Trade (domestic/foreign) Clean Air and Water (quality)
  • $370,000 Jul 20, 2017 Issue: Clean Air and Water (quality) Environment/Superfund Trade (domestic/foreign) Defense Taxation/Internal Revenue Code
  • $330,000 Apr 20, 2017 Issue: Energy/Nuclear Defense Taxation/Internal Revenue Code Clean Air and Water (quality) Trade (domestic/foreign)
  • $570,000 Jan 18, 2017 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Defense Trade (domestic/foreign)
  • $550,000 Oct 18, 2016 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code Trade (domestic/foreign) Defense Energy/Nuclear
  • $520,000 Jul 20, 2016 Issue: Clean Air and Water (quality) Energy/Nuclear Defense Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $760,000 Jan 19, 2016 Issue: Clean Air and Water (quality) Energy/Nuclear Agriculture Defense
  • $470,000 Oct 15, 2015 Issue: Energy/Nuclear Defense Agriculture Clean Air and Water (quality)
  • $460,000 Jul 20, 2015 Issue: Energy/Nuclear Agriculture Clean Air and Water (quality) Defense
  • $670,000 Apr 20, 2015 Issue: Clean Air and Water (quality) Energy/Nuclear Agriculture Financial Institutions/Investments/Securities Defense Banking
  • $800,000 Jan 20, 2015 Issue: Clean Air and Water (quality) Energy/Nuclear Agriculture Defense Banking
  • $410,000 Oct 20, 2014 Issue: Clean Air and Water (quality) Energy/Nuclear Banking Defense Agriculture
  • $490,000 Jul 21, 2014 Issue: Clean Air and Water (quality) Energy/Nuclear Agriculture Defense Banking
  • $390,000 Apr 21, 2014 Issue: Clean Air and Water (quality) Energy/Nuclear Agriculture Defense Banking
  • $1,020,000 Jan 21, 2014 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Agriculture Defense
  • $670,000 Oct 18, 2013 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Defense Agriculture Taxation/Internal Revenue Code
  • $400,000 Jul 23, 2013 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Defense
  • $630,000 Apr 22, 2013 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Defense
  • $1,020,000 Jan 22, 2013 Issue: Clean Air and Water (quality) Environment/Superfund Utilities Defense
  • $720,000 Oct 19, 2012 Issue: Clean Air and Water (quality) Environment/Superfund Utilities Defense
  • $600,000 Jul 18, 2012 Issue: Clean Air and Water (quality) Environment/Superfund Utilities Defense
  • $810,000 Apr 19, 2012 Issue: Clean Air and Water (quality) Environment/Superfund Utilities Defense
  • $570,000 Jan 18, 2012 Issue: Clean Air and Water (quality) Environment/Superfund Utilities Defense
  • $470,000 Oct 20, 2011 Issue: Clean Air and Water (quality) Environment/Superfund Defense Utilities
  • $590,000 Jul 19, 2011 Issue: Clean Air and Water (quality) Environment/Superfund Utilities Defense
  • $1,260,000 Apr 20, 2011 Issue: Clean Air and Water (quality) Energy/Nuclear Utilities Defense
  • $670,000 Jan 25, 2011 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Utilities Defense
  • $610,000 Oct 12, 2010 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Utilities Defense
  • $680,000 Jul 15, 2010 Issue: Taxation/Internal Revenue Code Utilities Financial Institutions/Investments/Securities Defense Energy/Nuclear Clean Air and Water (quality)
  • $560,000 Apr 13, 2010 Issue: Clean Air and Water (quality) Energy/Nuclear Health Issues Taxation/Internal Revenue Code Utilities Financial Institutions/Investments/Securities Defense
  • $340,000 Jan 14, 2010 Issue: Clean Air and Water (quality) Labor Issues/Antitrust/Workplace Energy/Nuclear Health Issues Taxation/Internal Revenue Code Utilities Defense
  • $380,000 Oct 13, 2009 Issue: Clean Air and Water (quality) Labor Issues/Antitrust/Workplace Energy/Nuclear Taxation/Internal Revenue Code Defense Utilities
  • $400,000 Jul 13, 2009 Issue: Clean Air and Water (quality) Labor Issues/Antitrust/Workplace Energy/Nuclear Taxation/Internal Revenue Code Utilities Defense
  • $480,000 Apr 14, 2009 Issue: Clean Air and Water (quality) Labor Issues/Antitrust/Workplace Economics/Economic Development Energy/Nuclear Taxation/Internal Revenue Code Defense Utilities
  • $520,000 Jan 15, 2009 Issue: Energy/Nuclear Utilities Clean Air and Water (quality)
  • $460,000 Oct 16, 2008 Issue: Clean Air and Water (quality) Defense Financial Institutions/Investments/Securities Utilities Energy/Nuclear
  • $530,000 Jul 17, 2008 Issue: Energy/Nuclear Utilities Defense Environment/Superfund
  • $410,000 Apr 17, 2008 Issue: Energy/Nuclear Utilities Defense Environment/Superfund
  • $800,000 Feb 14, 2008 Issue: Energy/Nuclear Environment/Superfund Utilities Defense Trade (domestic/foreign)
  • $820,000 Aug 10, 2007 Issue: Energy/Nuclear Utilities Defense Trade (domestic/foreign) Environment/Superfund
  • $720,000 Feb 05, 2007 Issue: Environment/Superfund Utilities Defense Trade (domestic/foreign) Energy/Nuclear
  • $80,000 Aug 17, 2006 Issue: Trade (domestic/foreign) Defense Utilities Environment/Superfund Energy/Nuclear
  • $660,000 Feb 09, 2006 Issue: Energy/Nuclear Defense Trade (domestic/foreign) Environment/Superfund Utilities
  • $620,000 Aug 11, 2005 Issue: Energy/Nuclear Environment/Superfund Utilities Defense Trade (domestic/foreign)
  • $720,000 Feb 10, 2005 Issue: Environment/Superfund Taxation/Internal Revenue Code Defense Utilities Energy/Nuclear Trade (domestic/foreign)
  • $640,000 Aug 12, 2004 Issue: Environment/Superfund Taxation/Internal Revenue Code Utilities Defense Trade (domestic/foreign) Energy/Nuclear
  • $600,000 Feb 13, 2004 Issue: Trade (domestic/foreign) Defense Utilities Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
  • $760,000 Aug 14, 2003 Issue: Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Defense Utilities Taxation/Internal Revenue Code
  • $640,000 Feb 13, 2003 Issue: Energy/Nuclear Trade (domestic/foreign) Defense Utilities Taxation/Internal Revenue Code Environment/Superfund
  • $720,000 Dec 23, 2002 Issue: Trade (domestic/foreign) Defense Utilities Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
  • $740,000 Feb 13, 2002 Issue: Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Defense Utilities Taxation/Internal Revenue Code
  • $900,000 Aug 14, 2001 Issue: Trade (domestic/foreign) Defense Utilities Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
  • $580,000 Feb 14, 2001 Issue: Immigration Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Defense Utilities
  • $520,000 Aug 14, 2000 Issue: Environment/Superfund Trade (domestic/foreign) Defense Utilities Taxation/Internal Revenue Code Immigration
  • $540,000 Feb 11, 2000 Issue: Trade (domestic/foreign) Defense Utilities Taxation/Internal Revenue Code Environment/Superfund
  • $460,000 Aug 12, 1999 Issue: Environment/Superfund Utilities Defense Trade (domestic/foreign) Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for ARNC

Quiver Logo

No former government officials on record as having lobbied for ARNC

Revolving Door Dashboard
Corporate Lobbying

ARNC Estimated quarterly lobbying spending

Revenue Breakdown

ARNC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ARNC Income Statement
ARNC Balance Sheet
ARNC Cash Flow
U.S. Patents

New ARNC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to ARNC from public contracts

ARNC News

Recent insights relating to ARNC

CNBC Recommendations

Recent picks made for ARNC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ARNC

ARNC Analyst Ratings

ARNC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ARNC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ARNC stock a Buy, Sell, or Hold?

  • What is the price target for $ARNC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ARNC Top Shareholders
Shareholder
Shares Held
ARNC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ARNC stock?

  • Who owns the most shares of $ARNC stock?

  • What funds own $ARNC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ARNC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ARNC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ARNC

No description available

ARNC (ARNC) Historical Stock Prices

ARNC (ARNC) closed at $29.99 on August 17, 2023. Over the past year its adjusted close ranged from $17.00 to $29.99. Daily prices go back to November 1, 2016, 1,709 trading days in all.

  • 1 month+0.87%
  • 3 months+3.81%
  • Year to date+41.73%
  • 1 year+9.69%
  • 3 years+32.46%
  • 5 years+43.63%
  • Max+59.52%
See every congressional and insider trade on the ARNC price chart

Quiver Premium charts ARNC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Aug 17, 2023 29.99 30.02 29.98 29.99 29.99 4,377,082
Aug 16, 2023 29.98 30.00 29.97 29.98 29.98 2,714,550
Aug 15, 2023 29.95 29.96 29.88 29.93 29.93 2,199,468
Aug 14, 2023 29.92 29.98 29.92 29.96 29.96 842,143
Aug 11, 2023 29.89 29.90 29.88 29.88 29.88 247,449
Aug 10, 2023 29.92 29.92 29.88 29.88 29.88 1,197,030
Aug 9, 2023 29.94 29.94 29.89 29.90 29.90 704,551
Aug 8, 2023 29.90 29.94 29.86 29.93 29.93 496,145
Aug 7, 2023 29.90 29.91 29.89 29.90 29.90 902,820
Aug 4, 2023 29.88 29.91 29.87 29.88 29.88 1,172,829
Aug 3, 2023 29.87 29.91 29.87 29.88 29.88 451,051
Aug 2, 2023 29.88 29.90 29.85 29.88 29.88 1,350,449
Aug 1, 2023 29.90 29.90 29.88 29.89 29.89 1,218,489
Jul 31, 2023 29.89 29.91 29.83 29.89 29.89 3,871,463
Jul 28, 2023 29.80 29.81 29.79 29.79 29.79 736,398
Jul 27, 2023 29.82 29.82 29.78 29.80 29.80 1,150,047
Jul 26, 2023 29.80 29.81 29.79 29.79 29.79 852,585
Jul 25, 2023 29.82 29.83 29.79 29.79 29.79 981,995
Jul 24, 2023 29.83 29.84 29.80 29.82 29.82 808,960
Jul 21, 2023 29.82 29.82 29.77 29.79 29.79 1,333,305
Jul 20, 2023 29.75 29.84 29.75 29.83 29.83 1,323,191
Jul 19, 2023 29.73 29.76 29.72 29.76 29.76 774,458
Jul 18, 2023 29.74 29.77 29.70 29.73 29.73 1,533,790
Jul 17, 2023 29.65 29.77 29.62 29.74 29.74 1,872,309
Jul 14, 2023 29.60 29.63 29.56 29.56 29.56 803,475
Jul 13, 2023 29.63 29.64 29.60 29.61 29.61 900,829
Jul 12, 2023 29.63 29.64 29.57 29.59 29.59 872,863
Jul 11, 2023 29.54 29.59 29.54 29.57 29.57 687,152
Jul 10, 2023 29.53 29.55 29.52 29.53 29.53 957,597
Jul 7, 2023 29.54 29.59 29.50 29.53 29.53 796,505
Jul 6, 2023 29.52 29.55 29.50 29.52 29.52 460,499
Jul 5, 2023 29.57 29.59 29.54 29.55 29.55 675,311
Jul 3, 2023 29.57 29.61 29.51 29.58 29.58 411,961
Jun 30, 2023 29.61 29.63 29.51 29.58 29.58 1,289,955
Jun 29, 2023 29.59 29.61 29.55 29.60 29.60 561,244
Jun 28, 2023 29.59 29.64 29.55 29.59 29.59 823,737
Jun 27, 2023 29.55 29.65 29.46 29.58 29.58 3,211,977
Jun 26, 2023 29.33 29.50 29.33 29.46 29.46 1,063,087
Jun 23, 2023 29.26 29.32 29.25 29.28 29.28 1,512,773
Jun 22, 2023 29.28 29.32 29.25 29.26 29.26 487,479
Jun 21, 2023 29.25 29.29 29.23 29.25 29.25 510,041
Jun 20, 2023 29.17 29.34 29.16 29.27 29.27 1,294,570
Jun 16, 2023 29.20 29.27 29.17 29.20 29.20 2,852,084
Jun 15, 2023 29.12 29.20 29.11 29.17 29.17 729,652
Jun 14, 2023 29.12 29.15 29.08 29.15 29.15 918,680
Jun 13, 2023 29.10 29.15 29.03 29.12 29.12 1,030,043
Jun 12, 2023 29.00 29.11 28.98 29.10 29.10 1,003,513
Jun 9, 2023 28.98 29.02 28.96 29.01 29.01 1,608,468
Jun 8, 2023 29.06 29.07 28.96 28.98 28.98 715,754
Jun 7, 2023 28.90 29.07 28.88 29.01 29.01 1,396,119
Jun 6, 2023 28.85 28.91 28.84 28.89 28.89 687,513
Jun 5, 2023 28.89 28.92 28.80 28.87 28.87 1,764,859
Jun 2, 2023 28.95 29.03 28.88 28.90 28.90 1,421,609
Jun 1, 2023 28.92 28.92 28.89 28.90 28.90 914,236
May 31, 2023 28.88 28.94 28.87 28.91 28.91 1,183,471
May 30, 2023 28.88 28.90 28.84 28.87 28.87 879,705
May 26, 2023 28.90 28.92 28.86 28.90 28.90 1,013,845
May 25, 2023 28.85 28.93 28.85 28.90 28.90 1,029,334
May 24, 2023 28.86 28.92 28.84 28.90 28.90 1,827,603
May 23, 2023 28.87 28.90 28.84 28.85 28.85 846,043
May 22, 2023 28.86 28.90 28.84 28.88 28.88 1,730,538
May 19, 2023 28.90 28.91 28.85 28.88 28.88 2,281,710
May 18, 2023 28.87 28.93 28.82 28.89 28.89 1,950,030
May 17, 2023 28.95 28.97 28.84 28.85 28.85 3,881,065
May 16, 2023 28.86 28.94 28.81 28.87 28.87 3,037,931
May 15, 2023 28.99 28.99 28.85 28.91 28.91 4,571,535
May 12, 2023 29.08 29.08 28.87 28.87 28.87 4,233,264
May 11, 2023 29.06 29.17 29.00 29.02 29.02 2,151,615
May 10, 2023 29.10 29.19 29.05 29.07 29.07 1,869,594
May 9, 2023 29.06 29.14 29.03 29.06 29.06 3,699,305
May 8, 2023 29.05 29.22 29.01 29.12 29.12 8,684,340
May 5, 2023 28.93 29.08 28.88 29.05 29.05 7,671,838
May 4, 2023 28.62 28.93 28.52 28.93 28.93 35,185,826
May 3, 2023 23.98 24.04 22.35 22.55 22.55 1,361,329
May 2, 2023 24.06 24.16 23.49 23.91 23.91 1,113,823
May 1, 2023 24.77 25.09 24.22 24.39 24.39 649,490
Apr 28, 2023 24.18 24.77 24.03 24.75 24.75 1,882,706
Apr 27, 2023 23.59 24.34 23.45 24.25 24.25 957,685
Apr 26, 2023 23.38 23.42 22.74 23.40 23.40 1,316,669
Apr 25, 2023 23.49 23.58 22.72 23.23 23.23 982,970
Apr 24, 2023 24.28 24.59 23.78 23.78 23.78 1,126,317
Apr 21, 2023 24.75 24.98 24.32 24.47 24.47 1,950,555
Apr 20, 2023 25.37 25.55 24.82 24.99 24.99 1,012,020
Apr 19, 2023 25.69 25.96 25.49 25.67 25.67 678,315
Apr 18, 2023 26.23 26.24 25.47 25.93 25.93 735,989
Apr 17, 2023 25.80 26.07 25.54 26.02 26.02 612,738
Apr 14, 2023 25.63 25.75 25.22 25.72 25.72 747,081
Apr 13, 2023 25.51 25.69 25.41 25.65 25.65 422,510
Apr 12, 2023 25.52 25.90 25.22 25.44 25.44 632,353
Apr 11, 2023 26.17 26.23 25.67 25.71 25.71 389,875
Apr 10, 2023 25.35 25.99 25.30 25.90 25.90 908,886
Apr 6, 2023 25.26 25.54 25.05 25.54 25.54 710,171
Apr 5, 2023 25.38 25.71 24.88 25.30 25.30 1,213,811
Apr 4, 2023 25.76 25.89 25.11 25.55 25.55 1,347,355
Apr 3, 2023 26.31 26.45 25.52 25.89 25.89 1,816,565
Mar 31, 2023 26.97 27.19 26.15 26.23 26.23 2,240,110
Mar 30, 2023 27.17 27.50 26.49 26.63 26.63 2,970,275
Mar 29, 2023 26.98 27.63 26.43 26.80 26.80 4,192,295
Mar 28, 2023 27.15 27.27 26.56 26.67 26.67 419,426
Mar 27, 2023 27.00 27.27 26.50 27.03 27.03 1,531,291
Mar 24, 2023 26.08 26.88 25.91 26.59 26.59 544,392
Mar 23, 2023 26.96 27.32 25.98 26.50 26.50 846,991
Mar 22, 2023 27.11 27.80 26.68 26.70 26.70 781,992
Mar 21, 2023 27.48 27.87 26.63 27.25 27.25 1,059,517
Mar 20, 2023 26.58 27.12 25.81 26.86 26.86 843,674
Mar 17, 2023 26.56 27.16 26.30 26.59 26.59 3,103,275
Mar 16, 2023 25.97 28.15 25.85 26.84 26.84 1,419,532
Mar 15, 2023 25.59 26.56 25.48 26.53 26.53 2,218,368
Mar 14, 2023 26.16 26.82 25.81 26.72 26.72 1,574,870
Mar 13, 2023 25.57 26.00 25.08 25.09 25.09 726,232
Mar 10, 2023 26.61 27.04 25.79 26.10 26.10 1,212,783
Mar 9, 2023 27.17 27.36 26.21 26.69 26.69 1,412,848
Mar 8, 2023 27.30 27.38 26.98 27.24 27.24 527,542
Mar 7, 2023 27.49 27.86 26.95 27.22 27.22 1,196,084
Mar 6, 2023 26.99 27.74 26.90 27.72 27.72 1,046,439
Mar 3, 2023 27.97 27.98 27.00 27.20 27.20 766,353
Mar 2, 2023 26.74 27.79 26.65 27.77 27.77 1,533,016
Mar 1, 2023 26.60 27.06 26.44 27.03 27.03 3,291,332
Feb 28, 2023 21.15 27.28 20.91 26.44 26.44 8,191,388
Feb 27, 2023 22.07 22.64 21.87 22.13 22.13 1,302,622
Feb 24, 2023 22.59 22.59 21.45 21.83 21.83 1,356,543
Feb 23, 2023 23.09 23.43 22.69 23.15 23.15 933,507
Feb 22, 2023 22.36 23.64 22.22 23.08 23.08 1,060,923
Feb 21, 2023 22.81 24.23 21.94 22.15 22.15 1,269,744
Feb 17, 2023 24.06 24.34 23.55 24.12 24.12 907,664
Feb 16, 2023 23.88 24.71 23.88 23.96 23.96 959,010
Feb 15, 2023 23.26 24.19 23.20 24.17 24.17 853,578
Feb 14, 2023 22.86 23.82 22.60 23.63 23.63 1,332,717
Feb 13, 2023 22.64 23.24 22.55 23.03 23.03 541,340
Feb 10, 2023 22.56 22.71 22.12 22.63 22.63 1,160,193
Feb 9, 2023 23.70 23.72 22.48 22.74 22.74 646,927
Feb 8, 2023 23.63 24.16 23.17 23.38 23.38 485,750
Feb 7, 2023 23.91 24.41 23.83 24.17 24.17 569,155
Feb 6, 2023 24.74 24.81 23.32 23.94 23.94 571,838
Feb 3, 2023 24.41 24.98 24.03 24.85 24.85 677,452
Feb 2, 2023 24.51 24.77 24.21 24.69 24.69 588,913
Feb 1, 2023 23.49 24.68 23.49 24.47 24.47 731,068
Jan 31, 2023 22.99 23.78 22.94 23.51 23.51 1,026,184
Jan 30, 2023 23.00 23.24 22.81 22.94 22.94 336,931
Jan 27, 2023 23.41 23.60 23.19 23.38 23.38 445,037
Jan 26, 2023 23.58 23.95 23.24 23.50 23.50 700,334
Jan 25, 2023 22.93 23.44 22.73 23.39 23.39 484,462
Jan 24, 2023 23.25 23.56 22.95 23.27 23.27 323,648
Jan 23, 2023 23.40 23.64 23.20 23.43 23.43 385,178
Jan 20, 2023 23.09 23.59 22.84 23.38 23.38 508,468
Jan 19, 2023 23.06 23.28 22.73 23.00 23.00 333,956
Jan 18, 2023 24.07 24.44 23.09 23.33 23.33 798,639
Jan 17, 2023 23.67 24.04 23.58 23.66 23.66 1,190,658
Jan 13, 2023 23.28 23.75 23.28 23.67 23.67 576,983
Jan 12, 2023 23.37 23.67 22.99 23.53 23.53 491,949
Jan 11, 2023 23.19 23.28 22.94 23.10 23.10 374,359
Jan 10, 2023 22.50 23.10 22.36 22.99 22.99 526,048
Jan 9, 2023 22.85 23.29 22.54 22.55 22.55 579,305
Jan 6, 2023 21.98 22.78 21.78 22.41 22.41 435,005
Jan 5, 2023 21.62 21.89 21.19 21.63 21.63 477,451
Jan 4, 2023 21.30 22.09 21.29 21.61 21.61 696,435
Jan 3, 2023 21.34 21.75 20.99 21.19 21.19 416,180
Dec 30, 2022 21.01 21.31 20.91 21.16 21.16 327,826
Dec 29, 2022 20.80 21.22 20.78 21.21 21.21 418,167
Dec 28, 2022 21.23 21.42 20.48 20.53 20.53 461,422
Dec 27, 2022 21.61 21.61 21.12 21.19 21.19 317,123
Dec 23, 2022 21.32 21.54 21.15 21.53 21.53 296,706
Dec 22, 2022 21.75 21.75 20.94 21.30 21.30 424,751
Dec 21, 2022 21.31 22.07 21.00 21.84 21.84 487,141
Dec 20, 2022 21.23 21.43 20.84 21.00 21.00 746,189
Dec 19, 2022 22.02 22.23 20.89 21.10 21.10 714,225
Dec 16, 2022 20.84 22.14 20.84 22.02 22.02 4,259,868
Dec 15, 2022 21.69 21.94 21.05 21.14 21.14 1,532,359
Dec 14, 2022 22.70 22.98 22.28 22.48 22.48 859,520
Dec 13, 2022 23.46 23.56 22.74 22.88 22.88 916,489
Dec 12, 2022 22.03 22.80 21.87 22.57 22.57 760,131
Dec 9, 2022 21.86 22.63 21.75 22.12 22.12 656,922
Dec 8, 2022 22.61 22.95 22.04 22.04 22.04 779,633
Dec 7, 2022 22.66 22.88 22.08 22.18 22.18 766,408
Dec 6, 2022 22.40 22.98 22.40 22.77 22.77 609,226
Dec 5, 2022 23.49 23.67 22.22 22.23 22.23 716,097
Dec 2, 2022 23.32 24.00 23.25 23.73 23.73 668,611
Dec 1, 2022 23.70 24.15 23.61 23.69 23.69 838,236
Nov 30, 2022 22.62 23.88 22.38 23.83 23.83 916,529
Nov 29, 2022 21.84 22.69 21.84 22.51 22.51 804,885
Nov 28, 2022 21.98 22.32 21.58 21.65 21.65 910,663
Nov 25, 2022 22.65 22.90 22.36 22.46 22.46 295,642
Nov 23, 2022 21.58 22.79 21.50 22.69 22.69 835,430
Nov 22, 2022 20.49 21.45 20.38 21.33 21.33 633,458
Nov 21, 2022 20.00 20.54 19.70 20.37 20.37 497,623
Nov 18, 2022 20.33 20.37 19.82 20.21 20.21 699,716
Nov 17, 2022 20.40 20.44 19.70 19.98 19.98 1,009,151
Nov 16, 2022 20.05 20.36 19.47 19.87 19.87 462,673
Nov 15, 2022 20.84 20.84 20.18 20.32 20.32 478,732
Nov 14, 2022 20.47 20.87 20.20 20.30 20.30 753,539
Nov 11, 2022 20.87 21.43 20.60 20.83 20.83 1,103,800
Nov 10, 2022 20.17 20.59 19.74 20.40 20.40 2,088,007
Nov 9, 2022 19.11 19.71 18.84 19.30 19.30 971,058
Nov 8, 2022 19.81 19.82 19.07 19.36 19.36 907,844
Nov 7, 2022 19.93 20.19 19.59 19.68 19.68 950,634
Nov 4, 2022 19.21 20.28 19.10 19.66 19.66 856,021
Nov 3, 2022 18.52 19.34 18.35 18.89 18.89 537,048
Nov 2, 2022 20.72 20.89 18.85 18.92 18.92 799,114
Nov 1, 2022 20.53 21.73 20.09 20.89 20.89 1,043,246
Oct 31, 2022 20.63 20.96 20.54 20.76 20.76 475,612
Oct 28, 2022 20.77 21.18 20.32 20.73 20.73 564,825
Oct 27, 2022 20.77 21.18 20.44 20.79 20.79 549,096
Oct 26, 2022 21.40 21.79 20.56 20.60 20.60 929,599
Oct 25, 2022 21.00 21.70 20.71 21.34 21.34 757,738
Oct 24, 2022 20.98 21.27 20.57 21.07 21.07 380,892
Oct 21, 2022 20.62 21.20 20.37 21.05 21.05 471,427
Oct 20, 2022 19.71 20.78 19.68 20.43 20.43 446,617
Oct 19, 2022 19.97 20.17 19.70 19.89 19.89 391,616
Oct 18, 2022 20.69 21.18 19.97 20.26 20.26 531,472
Oct 17, 2022 20.07 20.51 19.79 20.04 20.04 651,317
Oct 14, 2022 20.42 20.56 19.20 19.48 19.48 557,257
Oct 13, 2022 19.06 20.57 18.73 20.24 20.24 842,175
Oct 12, 2022 19.74 20.27 19.00 19.75 19.75 936,862
Oct 11, 2022 19.72 20.68 19.67 19.87 19.87 1,036,605
Oct 10, 2022 19.55 20.21 19.43 19.95 19.95 688,912
Oct 7, 2022 19.46 19.89 19.17 19.46 19.46 972,290
Oct 6, 2022 19.38 19.84 19.23 19.64 19.64 500,047
Oct 5, 2022 19.05 19.84 19.05 19.82 19.82 591,179
Oct 4, 2022 18.98 19.66 18.95 19.59 19.59 672,050
Oct 3, 2022 17.38 18.91 17.38 18.60 18.60 1,123,852
Sep 30, 2022 17.20 17.48 16.89 17.04 17.04 746,921
Sep 29, 2022 17.52 17.52 16.33 17.28 17.28 1,124,158
Sep 28, 2022 17.46 17.63 17.18 17.42 17.42 665,036
Sep 27, 2022 17.27 17.80 17.02 17.47 17.47 984,624
Sep 26, 2022 17.96 18.40 16.94 17.00 17.00 735,745
Sep 23, 2022 18.06 18.30 17.56 18.09 18.09 857,748
Sep 22, 2022 19.30 19.44 18.32 18.56 18.56 760,837
Sep 21, 2022 20.02 20.11 19.13 19.19 19.19 742,998
Sep 20, 2022 20.45 20.78 19.61 19.86 19.86 770,470
Sep 19, 2022 19.79 21.39 19.79 21.13 21.13 1,463,316
Sep 16, 2022 20.82 20.86 19.80 20.22 20.22 3,424,987
Sep 15, 2022 23.24 23.94 20.97 21.24 21.24 3,926,346
Sep 14, 2022 26.05 26.10 24.83 25.48 25.48 942,387
Sep 13, 2022 26.55 27.43 26.03 26.30 26.30 539,861
Sep 12, 2022 26.90 28.22 26.90 27.56 27.56 879,450
Sep 9, 2022 26.42 26.87 26.23 26.64 26.64 545,711
Sep 8, 2022 25.07 26.47 24.81 26.02 26.02 848,771
Sep 7, 2022 24.87 25.35 24.57 25.28 25.28 736,872
Sep 6, 2022 25.33 25.38 24.69 25.19 25.19 684,268
Sep 2, 2022 25.42 26.09 24.91 25.12 25.12 663,444
Sep 1, 2022 24.78 25.11 24.16 25.04 25.04 870,877
Aug 31, 2022 25.33 25.78 24.80 25.21 25.21 780,098
Aug 30, 2022 25.76 26.23 24.85 25.41 25.41 645,905
Aug 29, 2022 26.11 26.49 25.74 25.76 25.76 443,082
Aug 26, 2022 27.60 27.82 26.21 26.40 26.40 500,248
Aug 25, 2022 27.16 27.78 26.85 27.40 27.40 542,683
Aug 24, 2022 26.29 26.99 26.13 26.97 26.97 492,673
Aug 23, 2022 26.32 27.01 26.32 26.55 26.55 612,364
Aug 22, 2022 26.80 26.89 26.02 26.14 26.14 573,873
Aug 19, 2022 28.48 28.48 27.09 27.22 27.22 432,720
Aug 18, 2022 27.40 28.83 27.25 28.66 28.66 769,533
Aug 17, 2022 27.29 27.51 26.90 27.34 27.34 498,048

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ARNC Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ARNC, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation