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 (%)
Sep 29, 2017	45.05	45.58	44.52	45.21	3,944,550	+0.52(+1.17%)
Sep 28, 2017	43.71	45.06	43.46	44.69	5,446,395	+0.98(+2.24%)
Sep 27, 2017			43.14	43.71	2,465,485	+0.32(+0.74%)
Sep 26, 2017	43.75	44.15	43.37	43.39	4,680,260	-0.53(-1.21%)
Sep 25, 2017	43.96	44.32	43.27	43.92	3,166,790	-0.09(-0.20%)
Sep 22, 2017	43.94	44.40	43.32	44.01	3,324,822	-0.84(-1.88%)
Sep 21, 2017	45.69	45.83	44.58	44.86	3,810,360	-1.21(-2.63%)
Sep 20, 2017	45.56	46.50	45.13	46.07	7,532,112	+1.26(+2.81%)
Sep 19, 2017	43.86	45.04	43.51	44.81	5,005,424	+1.25(+2.87%)
Sep 18, 2017	43.45	43.73	43.31	43.56	3,325,047	+0.25(+0.58%)
Sep 15, 2017	43.41	43.73	42.91	43.30	5,610,747	-0.15(-0.33%)
Sep 14, 2017	43.14	43.64	42.43	43.45	4,588,898	-0.11(-0.24%)
Sep 13, 2017	43.26	43.71	43.02	43.56	3,477,060	-0.09(-0.20%)
Sep 12, 2017	43.25	43.84	42.99	43.64	4,976,912	+1.36(+3.21%)
Sep 11, 2017	41.95	43.15	41.83	42.29	4,307,193	+0.96(+2.32%)
Sep 08, 2017	43.03	43.03	40.97	41.33	7,524,532	-2.06(-4.74%)
Sep 07, 2017	42.83	43.55	42.71	43.38	3,429,872	+0.29(+0.68%)
Sep 06, 2017	43.06	43.16	41.99	43.09	3,526,210	+0.01(+0.02%)
Sep 05, 2017	43.72	43.76	42.38	43.08	5,385,812	-0.60(-1.38%)

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.