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, 2018	45.11	45.68	43.83	43.86	2,908,189	-1.22(-2.70%)
Feb 27, 2018	45.35	46.00	44.53	45.08	3,328,528	-0.45(-0.99%)
Feb 26, 2018	46.25	46.40	45.00	45.53	3,652,278	-0.02(-0.04%)
Feb 23, 2018	46.87	46.95	45.43	45.55	3,176,484	-1.28(-2.73%)
Feb 22, 2018		47.20		46.82	4,328,286	+0.45(+0.97%)
Feb 21, 2018	47.02	47.74	46.07	46.37	3,275,545	-0.51(-1.08%)
Feb 20, 2018	45.68	47.54	45.60	46.88	4,705,789	+0.69(+1.50%)
Feb 16, 2018		46.19	46.19	46.19	0	-0.20(-0.44%)
Feb 15, 2018	47.78	47.78	45.05	46.39	5,242,508	-0.95(-2.00%)
Feb 14, 2018	45.56	47.45	45.37	47.34	2,493,173	+1.21(+2.62%)
Feb 13, 2018	45.24	46.78	44.98	46.13	2,882,183	+0.63(+1.39%)
Feb 12, 2018	44.91	45.97	44.69	45.50	3,584,511	+0.71(+1.59%)
Feb 09, 2018	45.39	45.90	43.06	44.79	4,695,628	-0.06(-0.13%)
Feb 08, 2018	46.63	47.05	44.47	44.84	3,995,689	-1.68(-3.61%)
Feb 07, 2018	48.01	48.03	46.49	46.52	3,256,852	-1.69(-3.50%)
Feb 06, 2018	46.27	48.96	46.11	48.21	3,243,341	+0.57(+1.19%)
Feb 05, 2018	47.41	49.50	46.62	47.64	3,962,973	-0.23(-0.49%)
Feb 02, 2018	50.71	50.71	47.79	47.88	6,214,022	-3.25(-6.35%)

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.