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 (%)
Jun 28, 2019	22.53	22.84	22.29	22.83	2,983,840	+0.27(+1.21%)
Jun 27, 2019	22.70	22.81	22.35	22.56	2,690,331	-0.08(-0.34%)
Jun 26, 2019	22.21	22.81	22.11	22.64	2,640,462	+0.64(+2.93%)
Jun 25, 2019	21.68	22.30	21.41	21.99	2,633,393	+0.32(+1.48%)
Jun 24, 2019	21.97	22.13	21.61	21.67	2,254,132	-0.37(-1.68%)
Jun 21, 2019	22.03	22.18	21.63	22.04	3,022,290	+0.09(+0.40%)
Jun 20, 2019	22.49	22.68	21.90	21.95	2,583,429	+0.11(+0.49%)
Jun 19, 2019	22.11	22.46	21.75	21.85	2,776,740	-0.14(-0.62%)
Jun 18, 2019	21.49	22.52	21.14	21.98	4,666,418	+0.87(+4.11%)
Jun 17, 2019	21.00	21.45	20.68	21.11	3,310,570	-0.08(-0.37%)
Jun 14, 2019	20.97	21.59	20.77	21.19	3,291,954	-0.07(-0.32%)
Jun 13, 2019	20.78	21.36	20.58	21.26	2,997,746	+0.61(+2.98%)
Jun 12, 2019	20.97	21.11	20.56	20.65	2,705,360	-0.49(-2.31%)
Jun 11, 2019	21.85	21.94	21.12	21.13	3,091,598	+0.09(+0.42%)
Jun 10, 2019	21.06	21.57	21.03	21.05	4,090,985	+0.14(+0.65%)
Jun 07, 2019	21.00	21.10	20.40	20.91	4,071,417	-0.13(-0.60%)
Jun 06, 2019	20.92	21.44	20.69	21.04	4,352,235	+0.20(+0.94%)
Jun 05, 2019	21.48	21.51	20.52	20.84	5,967,966	-0.51(-2.38%)
Jun 04, 2019	21.13	21.68	20.95	21.35	3,684,482	+0.37(+1.77%)

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.