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 (%)
Jan 31, 2017	35.87	36.31	35.12	35.55	2,758,245	-0.10(-0.27%)
Jan 30, 2017	35.58	35.69	34.89	35.65	3,078,479	-0.12(-0.33%)
Jan 27, 2017	35.40	36.47	35.37	35.76	3,710,022	+0.36(+1.02%)
Jan 26, 2017	35.32	36.15	34.63	35.40	5,880,695	-0.22(-0.63%)
Jan 25, 2017	37.63	37.98	35.41	35.63	13,925,027	-0.95(-2.59%)
Jan 24, 2017	36.26	37.43	36.26	36.57	12,176,380	+1.18(+3.33%)
Jan 23, 2017	35.03	35.50	34.58	35.39	5,377,438	+0.61(+1.77%)
Jan 20, 2017	34.53	34.86	34.07	34.78	5,465,945	+0.23(+0.68%)
Jan 19, 2017	33.37	34.75	33.34	34.54	5,176,204	+0.59(+1.75%)
Jan 18, 2017	32.14	33.97	31.83	33.95	6,579,861	+2.12(+6.65%)
Jan 17, 2017	32.16	32.22	31.72	31.83	1,417,028	-0.36(-1.12%)
Jan 13, 2017		32.19	32.19	32.19	0	-0.03(-0.09%)
Jan 12, 2017	32.18	32.67	31.71	32.22	4,634,128	+1.04(+3.35%)
Jan 11, 2017	30.31	31.21	30.31	31.18	3,142,415	+0.97(+3.20%)
Jan 10, 2017	29.09	30.33	29.00	30.21	3,921,005	+1.46(+5.09%)
Jan 09, 2017	30.12	30.12	28.49	28.75	4,306,331	-1.17(-3.91%)
Jan 06, 2017	29.93	30.33	29.56	29.92	2,139,199	+0.03(+0.10%)
Jan 05, 2017	29.43	30.17	29.37	29.89	2,506,495	+0.38(+1.29%)
Jan 04, 2017	28.30	29.55	28.30	29.51	3,423,506	+1.39(+4.96%)

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.