Indicators

Alcoa Corp (NY: AA )

33.79 -1.13 (-3.24%)

Streaming Delayed Price Updated: 11:58 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.47	24.23	22.93	23.81	6,611,981	-0.98(-3.95%)
Feb 25, 2021	26.67	26.96	24.34	24.79	8,699,883	-1.59(-6.03%)
Feb 24, 2021	24.34	26.47	24.34	26.38	9,243,063	+2.23(+9.24%)
Feb 23, 2021	23.14	24.33	22.26	24.15	6,195,365	+0.10(+0.40%)
Feb 22, 2021	22.75	24.71	22.35	24.05	9,685,071	+1.62(+7.22%)
Feb 19, 2021	20.91	22.64	20.90	22.43	7,488,100	+1.95(+9.52%)
Feb 18, 2021	21.37	21.59	20.43	20.48	3,653,715	-0.79(-3.69%)
Feb 17, 2021	21.69	21.99	21.06	21.27	4,369,389	-0.48(-2.23%)
Feb 16, 2021	21.44	21.94	21.39	21.75	4,388,700	+0.75(+3.55%)
Feb 12, 2021	20.45	21.10	20.33	21.01	3,408,790	+0.26(+1.26%)
Feb 11, 2021	20.86	21.02	20.34	20.75	3,983,169	-0.16(-0.79%)
Feb 10, 2021	20.93	21.45	20.42	20.91	5,357,050	-0.19(-0.92%)
Feb 09, 2021	21.11	21.67	21.01	21.10	5,758,247	-0.04(-0.18%)
Feb 08, 2021	20.69	21.31	20.65	21.14	8,540,450	+0.82(+4.06%)
Feb 05, 2021	19.96	20.35	19.61	20.32	5,405,706	+0.57(+2.90%)
Feb 04, 2021	19.42	19.83	19.25	19.75	5,685,067	+0.45(+2.31%)
Feb 03, 2021	18.53	19.57	18.28	19.30	10,770,006	+0.77(+4.13%)
Feb 02, 2021	18.58	18.80	18.24	18.53	7,442,709	+0.28(+1.54%)

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.