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 29, 2022	69.54	71.12	65.79	66.35	6,226,986	-2.66(-3.86%)
Apr 28, 2022	68.29	69.48	65.65	69.01	5,766,499	+0.52(+0.76%)
Apr 27, 2022	66.80	70.01	66.09	68.49	8,819,244	+2.96(+4.51%)
Apr 26, 2022	65.71	67.55	63.29	65.54	8,157,013	-0.39(-0.59%)
Apr 25, 2022	63.33	67.11	61.12	65.93	14,400,203	+0.00(+0.00%)
Apr 22, 2022	70.33	70.75	65.29	65.93	11,627,724	-4.73(-6.69%)
Apr 21, 2022	78.92	79.66	69.79	70.66	22,453,486	-14.41(-16.94%)
Apr 20, 2022	84.07	86.13	80.79	85.07	7,050,498	+0.34(+0.40%)
Apr 19, 2022	85.97	86.31	83.68	84.73	5,231,030	-2.81(-3.21%)
Apr 18, 2022	86.12	89.03	85.08	87.54	4,566,789	+1.64(+1.91%)
Apr 14, 2022	85.51	88.15	85.24	85.89	5,122,423	+0.34(+0.40%)
Apr 13, 2022	82.92	85.86	81.37	85.55	4,903,019	+4.07(+5.00%)
Apr 12, 2022	81.91	84.53	81.18	81.48	4,365,620	+0.71(+0.88%)
Apr 11, 2022	81.83	82.40	79.10	80.76	4,772,392	-1.59(-1.93%)
Apr 08, 2022	83.47	85.01	81.84	82.35	4,686,876	-1.91(-2.26%)
Apr 07, 2022	85.82	86.50	81.39	84.26	6,656,041	-1.60(-1.86%)
Apr 06, 2022	87.10	87.89	84.88	85.85	4,630,128	+0.02(+0.02%)
Apr 05, 2022	91.21	91.21	83.28	85.83	6,995,224	-3.12(-3.51%)
Apr 04, 2022	89.05	89.62	86.95	88.96	3,766,783	+0.27(+0.31%)

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.