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, 2023	47.51	49.28	47.07	48.19	3,928,001	+0.89(+1.87%)
Feb 27, 2023	46.14	47.70	45.66	47.31	5,005,718	+1.57(+3.42%)
Feb 24, 2023	46.21	46.21	44.58	45.74	4,658,650	-1.49(-3.15%)
Feb 23, 2023	47.76	48.28	45.84	47.23	4,721,212	-1.00(-2.08%)
Feb 22, 2023	48.97	50.18	47.77	48.23	7,838,252	+0.90(+1.89%)
Feb 21, 2023	47.40	49.03	47.08	47.34	5,462,161	+1.16(+2.52%)
Feb 17, 2023	47.44	47.46	45.61	46.18	5,636,490	-1.85(-3.85%)
Feb 16, 2023	47.55	49.67	47.32	48.03	5,517,877	+0.35(+0.74%)
Feb 15, 2023	46.79	47.85	46.56	47.67	3,679,928	-0.51(-1.06%)
Feb 14, 2023	46.78	48.33	46.22	48.18	4,361,299	+0.97(+2.04%)
Feb 13, 2023	47.65	47.96	46.40	47.22	3,383,060	-0.73(-1.52%)
Feb 10, 2023	48.53	48.74	47.46	47.95	4,683,944	-1.30(-2.64%)
Feb 09, 2023	50.69	50.88	48.96	49.25	4,260,456	-0.60(-1.21%)
Feb 08, 2023	51.38	51.88	49.84	49.85	4,720,332	-2.58(-4.92%)
Feb 07, 2023	51.37	52.59	50.09	52.43	4,423,523	+1.20(+2.35%)
Feb 06, 2023	54.30	54.56	50.09	51.23	5,487,810	-0.71(-1.37%)
Feb 03, 2023	52.59	53.55	51.78	51.94	3,601,053	-0.91(-1.71%)
Feb 02, 2023	53.45	53.64	51.13	52.84	4,737,265	-0.91(-1.69%)

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.