Indicators

Alcoa Corp (NY: AA )

36.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.11	45.69	43.83	43.86	2,907,864	-1.22(-2.70%)
Feb 27, 2018	45.36	46.01	44.53	45.08	3,328,156	-0.45(-0.99%)
Feb 26, 2018	46.25	46.41	45.00	45.53	3,651,870	-0.02(-0.04%)
Feb 23, 2018	46.88	46.96	45.44	45.55	3,176,129	-1.28(-2.73%)
Feb 22, 2018		47.21		46.83	4,327,803	+0.45(+0.97%)
Feb 21, 2018	47.02	47.75	46.08	46.38	3,275,179	-0.51(-1.08%)
Feb 20, 2018	45.69	47.54	45.61	46.89	4,705,263	+0.69(+1.50%)
Feb 16, 2018		46.19	46.19	46.19	0	-0.20(-0.44%)
Feb 15, 2018	47.78	47.78	45.05	46.40	5,241,922	-0.95(-2.00%)
Feb 14, 2018	45.56	47.45	45.38	47.35	2,492,894	+1.21(+2.62%)
Feb 13, 2018	45.25	46.79	44.99	46.14	2,881,862	+0.63(+1.39%)
Feb 12, 2018	44.92	45.97	44.69	45.50	3,584,111	+0.71(+1.59%)
Feb 09, 2018	45.39	45.90	43.06	44.79	4,695,103	-0.06(-0.13%)
Feb 08, 2018	46.63	47.05	44.48	44.85	3,995,242	-1.68(-3.61%)
Feb 07, 2018	48.02	48.04	46.50	46.53	3,256,488	-1.69(-3.50%)
Feb 06, 2018	46.27	48.96	46.12	48.21	3,242,979	+0.57(+1.19%)
Feb 05, 2018	47.41	49.50	46.62	47.65	3,962,531	-0.23(-0.49%)
Feb 02, 2018	50.72	50.72	47.79	47.88	6,213,328	-3.25(-6.35%)

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.