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 (%)
Apr 28, 2017	33.95	34.09	32.85	32.90	5,372,227	-0.77(-2.29%)
Apr 27, 2017	34.87	35.02	33.31	33.67	15,146,130	-1.88(-5.29%)
Apr 26, 2017	35.11	36.28	34.97	35.55	7,717,422	-0.04(-0.11%)
Apr 25, 2017	33.39	35.65	33.39	35.59	11,485,744	+3.10(+9.55%)
Apr 24, 2017	31.45	32.62	31.36	32.49	8,093,146	+1.57(+5.08%)
Apr 21, 2017	31.41	31.75	30.87	30.92	5,171,160	-0.33(-1.06%)
Apr 20, 2017	31.11	31.51	30.69	31.25	5,566,710	+0.72(+2.36%)
Apr 19, 2017	31.39	31.64	30.51	30.53	2,527,721	-0.45(-1.45%)
Apr 18, 2017	30.02	31.57	29.70	30.98	5,145,453	+0.44(+1.44%)
Apr 17, 2017	30.40	31.01	30.21	30.54	4,201,086	+0.31(+1.03%)
Apr 13, 2017	31.32	31.66	30.23	30.23	6,298,243	-1.03(-3.31%)
Apr 12, 2017	33.03	33.45	31.24	31.26	7,793,250	-2.28(-6.80%)
Apr 11, 2017	32.74	33.61	32.33	33.54	3,221,812	+0.71(+2.17%)
Apr 10, 2017	32.83	32.95	32.38	32.83	2,639,454	-0.07(-0.21%)
Apr 07, 2017	32.43	33.29	32.34	32.90	3,766,782	+0.08(+0.24%)
Apr 06, 2017	33.02	33.32	32.37	32.82	3,718,317	-0.20(-0.59%)
Apr 05, 2017	33.93	34.23	32.92	33.02	4,118,045	-0.37(-1.11%)
Apr 04, 2017	33.19	33.65	32.99	33.39	2,354,979	+0.01(+0.03%)

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.