Indicators

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.999	9.183	8.699	8.931	8,190,158	-0.26(-2.85%)
May 28, 2020	9.659	10.35	9.125	9.193	16,131,937	-0.27(-2.87%)
May 27, 2020	8.844	9.494	8.660	9.465	11,721,970	+0.97(+11.42%)
May 26, 2020	8.437	8.718	8.349	8.495	8,828,529	+0.53(+6.70%)
May 22, 2020	8.049	8.115	7.777	7.962	4,552,574	-0.07(-0.85%)
May 21, 2020	8.010	8.146	7.787	8.029	9,401,823	-0.07(-0.84%)
May 20, 2020	7.816	8.185	7.816	8.097	10,874,505	+0.59(+7.88%)
May 19, 2020	7.564	7.942	7.428	7.506	10,917,287	-0.06(-0.77%)
May 18, 2020	6.856	7.642	6.798	7.564	13,324,814	+1.11(+17.12%)
May 15, 2020	6.497	6.720	6.420	6.458	6,928,063	-0.15(-2.20%)
May 14, 2020	6.536	6.837	6.187	6.604	9,173,914	-0.16(-2.44%)
May 13, 2020	7.089	7.118	6.662	6.769	9,022,931	-0.30(-4.25%)
May 12, 2020	7.574	7.719	7.050	7.069	8,902,912	-0.47(-6.18%)
May 11, 2020	7.545	7.671	7.428	7.535	8,568,437	-0.29(-3.72%)
May 08, 2020	7.409	7.835	7.254	7.826	11,665,842	+0.56(+7.74%)
May 07, 2020	7.603	7.768	7.137	7.263	11,324,293	-0.21(-2.85%)
May 06, 2020	7.651	7.700	7.360	7.477	6,430,897	-0.10(-1.28%)
May 05, 2020	7.777	8.020	7.486	7.574	8,391,569	+0.01(+0.13%)
May 04, 2020	7.292	7.661	7.118	7.564	7,082,260	+0.11(+1.43%)

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.