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, 2022	75.90	78.76	73.32	73.64	9,572,486	-2.45(-3.22%)
Feb 25, 2022	71.46	76.61	72.23	76.09	7,532,001	+4.45(+6.21%)
Feb 24, 2022	73.59	75.70	68.27	71.64	11,878,248	-1.97(-2.68%)
Feb 23, 2022	72.57	73.97	71.46	73.62	6,731,821	+1.20(+1.66%)
Feb 22, 2022	78.19	78.27	71.46	72.42	9,195,885	-4.02(-5.26%)
Feb 18, 2022				76.43	0	+1.69(+2.26%)
Feb 17, 2022	75.32	75.91	73.73	74.74	5,641,229	-1.34(-1.76%)
Feb 16, 2022	73.31	76.19	73.03	76.08	7,500,902	+3.71(+5.13%)
Feb 15, 2022	70.81	72.51	68.97	72.37	6,976,852	+0.18(+0.24%)
Feb 14, 2022	72.86	73.53	70.30	72.19	7,989,626	+0.33(+0.46%)
Feb 11, 2022	67.40	72.82	67.18	71.86	10,182,213	+2.30(+3.30%)
Feb 10, 2022	69.34	72.06	68.54	69.56	11,700,850	-0.72(-1.03%)
Feb 09, 2022	67.95	70.74	67.41	70.29	10,482,412	+1.90(+2.77%)
Feb 08, 2022	64.34	70.34	64.34	68.39	16,485,431	+6.08(+9.76%)
Feb 07, 2022	63.48	64.28	61.60	62.31	5,136,476	-0.46(-0.73%)
Feb 04, 2022	60.85	64.12	60.48	62.77	7,326,625	+1.45(+2.36%)
Feb 03, 2022	57.57	61.93		61.32	8,257,024	+3.45(+5.96%)
Feb 02, 2022	56.88	58.24	55.96	57.87	5,735,657	+1.02(+1.79%)

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.