Indicators

Alcoa Corp (NY: AA )

35.73 +0.26 (+0.72%)

Streaming Delayed Price Updated: 3:35 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.82	19.94	19.16	19.41	4,539,091	-0.57(-2.83%)
Nov 27, 2020	20.09	20.67	19.76	19.97	3,834,256	+0.11(+0.54%)
Nov 25, 2020	20.17	20.32	19.76	19.87	5,542,677	-0.44(-2.16%)
Nov 24, 2020	19.74	20.48	19.53	20.31	7,567,451	+0.99(+5.10%)
Nov 23, 2020	18.82	19.58	18.76	19.32	7,574,636	+0.97(+5.26%)
Nov 20, 2020	18.42	18.75	18.14	18.35	4,870,157	-0.11(-0.58%)
Nov 19, 2020	17.85	18.52	17.74	18.46	5,142,465	+0.59(+3.27%)
Nov 18, 2020	17.85	18.38	17.85	17.88	6,412,110	+0.06(+0.33%)
Nov 17, 2020	16.94	17.85	16.69	17.82	5,580,336	+0.59(+3.45%)
Nov 16, 2020	16.78	17.22	16.35	17.22	6,728,840	+1.06(+6.58%)
Nov 13, 2020	15.53	16.22	15.47	16.16	5,186,987	+0.93(+6.08%)
Nov 12, 2020	15.11	15.70	14.79	15.23	5,216,378	-0.26(-1.70%)
Nov 11, 2020	15.81	15.94	15.29	15.50	5,926,668	-0.10(-0.63%)
Nov 10, 2020	15.51	15.76	15.13	15.59	4,966,207	+0.25(+1.65%)
Nov 09, 2020	15.21	15.78	14.74	15.34	8,584,772	+1.26(+8.93%)
Nov 06, 2020	13.95	14.18	13.65	14.08	4,363,537	+0.38(+2.78%)
Nov 05, 2020	12.98	13.95	12.98	13.70	5,875,389	+0.84(+6.52%)
Nov 04, 2020	13.31	13.31	12.54	12.86	6,272,880	-0.62(-4.63%)
Nov 03, 2020	13.60	13.78	13.35	13.49	4,812,600	+0.21(+1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.