Indicators

Alcoa Corp (NY: AA )

36.06 -0.29 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.69	38.72	37.28	38.69	4,651,236	+0.64(+1.69%)
May 27, 2021	36.59	38.09	36.38	38.05	7,116,297	+2.40(+6.73%)
May 26, 2021	34.56	35.68	34.51	35.65	6,140,995	+1.37(+3.98%)
May 25, 2021	35.55	36.02	34.08	34.29	6,009,371	-1.32(-3.70%)
May 24, 2021	35.22	35.88	34.53	35.60	5,597,477	+0.35(+1.00%)
May 21, 2021	35.28	36.16	34.77	35.25	7,076,731	+0.31(+0.89%)
May 20, 2021	35.47	35.47	34.41	34.94	7,299,811	-0.34(-0.97%)
May 19, 2021	37.41	37.43	34.52	35.28	16,147,238	-3.58(-9.21%)
May 18, 2021	40.10	40.66	38.61	38.86	5,805,907	-0.82(-2.06%)
May 17, 2021	38.58	39.70	37.62	39.68	4,890,164	+0.96(+2.47%)
May 14, 2021	38.14	39.00	37.70	38.72	4,837,184	+0.56(+1.46%)
May 13, 2021	38.19	39.96	37.25	38.17	6,654,517	-0.37(-0.96%)
May 12, 2021	39.87	41.20	38.19	38.54	8,455,922	-1.77(-4.38%)
May 11, 2021	38.11	41.11	38.00	40.30	9,265,982	+0.27(+0.68%)
May 10, 2021	41.70	43.33	40.01	40.03	11,935,363	-0.16(-0.39%)
May 07, 2021	38.78	40.36	38.28	40.19	4,950,115	+1.28(+3.28%)
May 06, 2021	39.88	40.42	38.31	38.91	7,327,038	-0.69(-1.75%)
May 05, 2021	39.02	39.87	37.69	39.60	7,854,950	+1.49(+3.92%)
May 04, 2021	37.08	38.30	36.72	38.11	6,862,764	+1.42(+3.88%)

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.