Indicators

Alcoa Corp (NY: AA )

35.47 -0.08 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.60	24.37	23.06	23.95	6,574,357	-0.99(-3.95%)
Feb 25, 2021	26.82	27.12	24.48	24.93	8,650,378	-1.60(-6.03%)
Feb 24, 2021	24.48	26.62	24.48	26.53	9,190,467	+2.24(+9.24%)
Feb 23, 2021	23.27	24.47	22.39	24.29	6,160,111	+0.10(+0.40%)
Feb 22, 2021	22.88	24.85	22.48	24.19	9,629,959	+1.63(+7.22%)
Feb 19, 2021	21.03	22.77	21.02	22.56	7,445,490	+1.96(+9.52%)
Feb 18, 2021	21.49	21.71	20.55	20.60	3,632,924	-0.79(-3.69%)
Feb 17, 2021	21.81	22.11	21.18	21.39	4,344,525	-0.49(-2.23%)
Feb 16, 2021	21.57	22.06	21.51	21.88	4,363,727	+0.75(+3.55%)
Feb 12, 2021	20.57	21.22	20.44	21.13	3,389,393	+0.26(+1.26%)
Feb 11, 2021	20.98	21.14	20.45	20.86	3,960,504	-0.17(-0.79%)
Feb 10, 2021	21.05	21.58	20.53	21.03	5,326,567	-0.20(-0.92%)
Feb 09, 2021	21.23	21.79	21.13	21.22	5,725,481	-0.04(-0.18%)
Feb 08, 2021	20.81	21.43	20.77	21.26	8,491,852	+0.83(+4.06%)
Feb 05, 2021	20.07	20.46	19.72	20.43	5,374,946	+0.58(+2.90%)
Feb 04, 2021	19.53	19.95	19.36	19.86	5,652,717	+0.45(+2.31%)
Feb 03, 2021	18.64	19.68	18.39	19.41	10,708,722	+0.77(+4.13%)
Feb 02, 2021	18.69	18.90	18.35	18.64	7,400,358	+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.