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 29, 2024	26.59	27.16	26.21	27.11	6,039,213	+0.89(+3.38%)
Feb 28, 2024	26.10	26.44	25.88	26.22	3,761,559	-0.38(-1.42%)
Feb 27, 2024	25.82	26.90	25.11	26.60	6,842,779	+1.36(+5.37%)
Feb 26, 2024	26.06	26.06	24.77	25.25	11,155,914	-1.18(-4.45%)
Feb 23, 2024	27.52	27.61	26.37	26.42	5,359,644	-1.23(-4.43%)
Feb 22, 2024	27.67	27.74	27.16	27.65	6,743,076	-0.21(-0.75%)
Feb 21, 2024	27.02	27.94	26.97	27.86	5,660,752	+1.27(+4.76%)
Feb 20, 2024	26.78	26.78	26.07	26.59	4,728,925	-0.71(-2.59%)
Feb 16, 2024	27.24	27.93	27.06	27.30	4,703,212	+0.01(+0.04%)
Feb 15, 2024	26.94	27.54	26.82	27.29	4,397,551	+0.60(+2.24%)
Feb 14, 2024	26.12	26.89	25.78	26.69	5,116,566	+0.94(+3.64%)
Feb 13, 2024	26.80	27.10	25.48	25.76	7,271,422	-2.04(-7.35%)
Feb 12, 2024	27.00	27.99	26.77	27.80	4,389,638	+1.01(+3.76%)
Feb 09, 2024	27.61	27.63	26.60	26.79	4,779,399	-0.82(-2.96%)
Feb 08, 2024	27.34	27.97	27.04	27.61	4,870,947	+0.18(+0.65%)
Feb 07, 2024	27.50	27.66	26.83	27.43	5,034,348	-0.09(-0.33%)
Feb 06, 2024	26.84	27.69	26.83	27.52	7,857,822	+0.78(+2.91%)
Feb 05, 2024	28.50	28.50	26.64	26.74	8,848,182	-2.64(-8.99%)
Feb 02, 2024	28.90	29.61	28.45	29.38	4,976,985	-0.20(-0.67%)

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.