Indicators

Alcoa Corp (NY: AA )

36.88 +0.94 (+2.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.26	30.26	28.61	28.77	3,752,812	-1.44(-4.78%)
Feb 27, 2019	30.31	30.68	30.03	30.22	2,951,582	+0.13(+0.42%)
Feb 26, 2019	29.94	30.50	29.73	30.09	3,817,560	+0.07(+0.23%)
Feb 25, 2019	29.72	30.11	29.64	30.02	4,015,797	+0.59(+2.02%)
Feb 22, 2019	29.14	29.73	28.64	29.43	3,278,156	+0.58(+1.99%)
Feb 21, 2019	28.48	29.16	28.41	28.85	4,084,421	+0.33(+1.16%)
Feb 20, 2019	27.69	28.86	27.64	28.52	6,683,938	+1.00(+3.65%)
Feb 19, 2019	27.52	27.70	27.41	27.52	3,105,886	-0.06(-0.21%)
Feb 15, 2019	28.00	28.22	27.51	27.57	3,493,658	+0.07(+0.25%)
Feb 14, 2019	28.02	28.04	27.46	27.51	3,276,568	-0.83(-2.93%)
Feb 13, 2019	28.10	28.82	27.99	28.34	4,681,985	+0.63(+2.29%)
Feb 12, 2019	27.63	27.98	27.26	27.70	3,097,589	+0.42(+1.54%)
Feb 11, 2019	26.87	27.43	26.59	27.28	3,535,088	+0.31(+1.16%)
Feb 08, 2019	26.45	27.00	25.86	26.97	4,905,598	+0.35(+1.32%)
Feb 07, 2019	27.68	27.79	26.39	26.62	5,075,947	-1.23(-4.41%)
Feb 06, 2019	28.30	28.58	27.81	27.85	2,995,744	-0.51(-1.79%)
Feb 05, 2019	28.29	28.77	28.20	28.35	2,818,962	-0.02(-0.07%)
Feb 04, 2019	27.73	28.47	27.65	28.37	2,396,147	+0.48(+1.71%)

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.