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 30, 2019	20.02	20.04	19.46	19.57	3,365,474	-0.53(-2.62%)
Sep 27, 2019	20.56	20.71	19.93	20.10	3,166,145	-0.37(-1.81%)
Sep 26, 2019	20.67	20.71	20.08	20.47	2,320,462	-0.50(-2.37%)
Sep 25, 2019	19.97	21.03	19.88	20.97	3,438,732	+0.86(+4.27%)
Sep 24, 2019	20.55	20.91	19.92	20.11	3,821,982	-0.66(-3.19%)
Sep 23, 2019	20.15	21.17	19.93	20.77	3,619,100	-0.39(-1.84%)
Sep 20, 2019	21.50	21.55	20.97	21.16	5,220,925	-0.23(-1.09%)
Sep 19, 2019	20.77	21.66	20.77	21.40	3,070,197	+0.26(+1.25%)
Sep 18, 2019	21.25	21.46	20.84	21.13	4,266,151	-0.35(-1.63%)
Sep 17, 2019	21.46	21.80	21.02	21.49	3,755,851	-0.52(-2.35%)
Sep 16, 2019	22.00	22.30	21.83	22.00	2,938,713	-0.32(-1.44%)
Sep 13, 2019	22.38	22.75	22.14	22.32	4,325,804	+0.32(+1.46%)
Sep 12, 2019	21.49	22.26	20.85	22.00	5,274,123	+0.37(+1.71%)
Sep 11, 2019	20.82	21.73	20.19	21.63	6,415,214	+1.32(+6.48%)
Sep 10, 2019	19.89	20.37	19.36	20.32	3,294,728	+0.52(+2.61%)
Sep 09, 2019	18.79	19.92	18.79	19.80	4,349,097	+1.16(+6.23%)
Sep 06, 2019	19.04	19.15	18.51	18.64	3,045,770	-0.50(-2.60%)
Sep 05, 2019	18.25	19.28	18.24	19.14	5,687,862	+1.31(+7.33%)
Sep 04, 2019	17.57	17.94	17.52	17.83	2,639,039	+0.65(+3.80%)

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.