Indicators

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.47	38.50	37.07	38.47	4,677,854	+0.64(+1.69%)
May 27, 2021	36.38	37.88	36.18	37.83	7,157,022	+2.39(+6.73%)
May 26, 2021	34.36	35.48	34.31	35.45	6,176,139	+1.36(+3.98%)
May 25, 2021	35.35	35.82	33.89	34.09	6,043,762	-1.31(-3.70%)
May 24, 2021	35.02	35.68	34.33	35.40	5,629,511	+0.35(+1.00%)
May 21, 2021	35.08	35.95	34.58	35.05	7,117,230	+0.31(+0.89%)
May 20, 2021	35.26	35.26	34.22	34.74	7,341,587	-0.34(-0.97%)
May 19, 2021	37.19	37.21	34.32	35.08	16,239,647	-3.56(-9.21%)
May 18, 2021	39.87	40.43	38.39	38.64	5,839,134	-0.81(-2.06%)
May 17, 2021	38.36	39.47	37.41	39.45	4,918,150	+0.95(+2.47%)
May 14, 2021	37.92	38.77	37.49	38.50	4,864,867	+0.55(+1.46%)
May 13, 2021	37.97	39.73	37.04	37.95	6,692,600	-0.37(-0.96%)
May 12, 2021	39.65	40.97	37.97	38.32	8,504,315	-1.76(-4.38%)
May 11, 2021	37.89	40.88	37.79	40.07	9,319,010	+0.27(+0.68%)
May 10, 2021	41.46	43.08	39.78	39.80	12,003,668	-0.16(-0.39%)
May 07, 2021	38.56	40.13	38.07	39.96	4,978,444	+1.27(+3.28%)
May 06, 2021	39.66	40.19	38.10	38.69	7,368,970	-0.69(-1.75%)
May 05, 2021	38.79	39.65	37.47	39.38	7,899,903	+1.48(+3.92%)
May 04, 2021	36.87	38.09	36.51	37.89	6,902,038	+1.42(+3.88%)

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.