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, 2017	33.87	34.46	33.55	33.74	4,136,323	-0.19(-0.55%)
Feb 27, 2017	33.67	34.51	33.35	33.92	3,996,996	+0.29(+0.87%)
Feb 24, 2017	32.97	33.78	32.53	33.63	5,909,886	+0.16(+0.47%)
Feb 23, 2017	35.95	35.97	33.41	33.47	7,315,550	-2.22(-6.23%)
Feb 22, 2017	35.50	35.80	35.32	35.70	2,653,294	-0.11(-0.30%)
Feb 21, 2017	35.41	36.10	35.33	35.80	3,478,147	+0.49(+1.38%)
Feb 17, 2017		35.32	35.32	35.32	0	-0.24(-0.69%)
Feb 16, 2017	36.89	36.90	35.45	35.56	7,217,351	-1.38(-3.72%)
Feb 15, 2017	37.30	37.35	36.80	36.93	11,778,974	-0.67(-1.79%)
Feb 14, 2017	37.62	38.28	37.24	37.61	3,847,952	+0.08(+0.21%)
Feb 13, 2017	37.83	38.80	37.50	37.53	5,502,029	+0.18(+0.47%)
Feb 10, 2017	36.98	37.59	36.58	37.35	3,721,075	+0.86(+2.35%)
Feb 09, 2017	36.49	36.82	36.08	36.50	3,478,084	-0.12(-0.32%)
Feb 08, 2017	36.99	37.55	36.19	36.61	3,198,869	-0.42(-1.13%)
Feb 07, 2017	37.10	37.30	36.39	37.03	3,352,648	+0.21(+0.58%)
Feb 06, 2017	35.99	37.06	35.89	36.82	2,905,430	+0.87(+2.41%)
Feb 03, 2017	36.93	37.11	35.92	35.95	5,376,198	-0.80(-2.18%)
Feb 02, 2017	35.79	37.42	35.72	36.75	5,177,597	+1.38(+3.92%)

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.