Indicators

Alcoa Corp (NY: AA )

35.53 +0.06 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.83	50.00	48.12	49.88	5,735,749	+1.77(+3.69%)
Jul 28, 2022	47.33	48.24	45.71	48.11	5,183,636	+1.30(+2.79%)
Jul 27, 2022	46.66	47.01	44.98	46.80	4,953,433	+0.74(+1.62%)
Jul 26, 2022	46.20	47.27	45.24	46.06	5,444,201	+0.19(+0.41%)
Jul 25, 2022	45.87	46.78	45.28	45.87	6,979,759	+0.98(+2.18%)
Jul 22, 2022	45.14	47.51	44.57	44.89	10,325,936	+0.64(+1.44%)
Jul 21, 2022	46.39	46.51	42.60	44.26	12,472,540	+0.09(+0.20%)
Jul 20, 2022	43.78	44.59	42.74	44.17	6,954,482	+0.16(+0.36%)
Jul 19, 2022	42.43	44.03	42.00	44.01	6,038,038	+1.45(+3.41%)
Jul 18, 2022	43.59	44.35	42.23	42.56	5,822,100	+0.35(+0.84%)
Jul 15, 2022	40.74	42.21	39.51	42.21	5,296,720	+2.21(+5.51%)
Jul 14, 2022	40.03	40.33	38.78	40.00	5,517,383	-2.33(-5.51%)
Jul 13, 2022	40.77	42.67	40.56	42.33	3,745,067	+0.92(+2.22%)
Jul 12, 2022	40.82	42.10	40.35	41.41	4,397,081	-0.47(-1.12%)
Jul 11, 2022	42.95	43.50	41.75	41.88	4,946,703	-2.06(-4.68%)
Jul 08, 2022	44.73	44.88	43.52	43.94	5,419,913	-0.80(-1.80%)
Jul 07, 2022	44.60	45.80	44.28	44.75	7,660,466	+2.96(+7.08%)
Jul 06, 2022	41.06	42.27	39.84	41.78	8,815,434	+0.53(+1.28%)
Jul 05, 2022	41.98	42.40	40.55	41.26	7,594,142	-2.64(-6.01%)

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.