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 (%)
Sep 29, 2017	45.31	45.84	44.77	45.47	3,922,104	+0.53(+1.17%)
Sep 28, 2017	43.96	45.32	43.71	44.95	5,415,403	+0.99(+2.24%)
Sep 27, 2017			43.39	43.96	2,451,456	+0.32(+0.74%)
Sep 26, 2017	44.00	44.40	43.62	43.64	4,653,628	-0.54(-1.21%)
Sep 25, 2017	44.21	44.58	43.52	44.18	3,148,770	-0.09(-0.20%)
Sep 22, 2017	44.20	44.65	43.57	44.26	3,305,903	-0.85(-1.88%)
Sep 21, 2017	45.95	46.09	44.84	45.11	3,788,678	-1.22(-2.63%)
Sep 20, 2017	45.82	46.77	45.39	46.33	7,489,252	+1.27(+2.81%)
Sep 19, 2017	44.11	45.30	43.76	45.06	4,976,941	+1.26(+2.87%)
Sep 18, 2017	43.70	43.98	43.56	43.80	3,306,126	+0.25(+0.58%)
Sep 15, 2017	43.66	43.98	43.15	43.55	5,578,820	-0.15(-0.33%)
Sep 14, 2017	43.39	43.89	42.67	43.70	4,562,785	-0.11(-0.24%)
Sep 13, 2017	43.51	43.96	43.27	43.80	3,457,274	-0.09(-0.20%)
Sep 12, 2017	43.49	44.09	43.24	43.89	4,948,592	+1.37(+3.21%)
Sep 11, 2017	42.19	43.40	42.07	42.53	4,282,684	+0.97(+2.32%)
Sep 08, 2017	43.28	43.28	41.20	41.56	7,481,715	-2.07(-4.74%)
Sep 07, 2017	43.07	43.80	42.96	43.63	3,410,355	+0.29(+0.68%)
Sep 06, 2017	43.31	43.41	42.23	43.34	3,506,145	+0.01(+0.02%)
Sep 05, 2017	43.97	44.01	42.62	43.33	5,355,165	-0.60(-1.38%)

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.