Indicators

Alcoa Corp (NY: AA )

36.06 -0.29 (-0.80%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.51	49.27	47.07	48.19	3,928,439	+0.89(+1.87%)
Feb 27, 2023	46.13	47.69	45.66	47.30	5,006,277	+1.57(+3.42%)
Feb 24, 2023	46.21	46.21	44.58	45.74	4,659,171	-1.49(-3.15%)
Feb 23, 2023	47.76	48.28	45.84	47.22	4,721,739	-1.00(-2.08%)
Feb 22, 2023	48.97	50.18	47.77	48.23	7,839,128	+0.90(+1.89%)
Feb 21, 2023	47.39	49.03	47.08	47.33	5,462,772	+1.16(+2.52%)
Feb 17, 2023	47.43	47.45	45.61	46.17	5,637,120	-1.85(-3.85%)
Feb 16, 2023	47.55	49.67	47.31	48.02	5,518,494	+0.35(+0.74%)
Feb 15, 2023	46.78	47.84	46.55	47.67	3,680,339	-0.51(-1.06%)
Feb 14, 2023	46.77	48.33	46.22	48.18	4,361,786	+0.96(+2.04%)
Feb 13, 2023	47.65	47.95	46.40	47.21	3,383,438	-0.73(-1.52%)
Feb 10, 2023	48.52	48.73	47.45	47.94	4,684,467	-1.30(-2.64%)
Feb 09, 2023	50.68	50.88	48.95	49.24	4,260,932	-0.60(-1.20%)
Feb 08, 2023	51.38	51.87	49.83	49.84	4,720,860	-2.58(-4.92%)
Feb 07, 2023	51.36	52.58	50.08	52.42	4,424,017	+1.20(+2.35%)
Feb 06, 2023	54.29	54.55	50.08	51.22	5,488,423	-0.71(-1.37%)
Feb 03, 2023	52.58	53.55	51.77	51.93	3,601,455	-0.91(-1.71%)
Feb 02, 2023	53.45	53.63	51.12	52.84	4,737,795	-0.91(-1.69%)

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.