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 29, 2021	18.26	18.37	17.34	17.56	7,969,348	-0.49(-2.70%)
Jan 28, 2021	18.63	18.82	18.02	18.04	7,201,893	-0.16(-0.86%)
Jan 27, 2021	18.40	18.50	16.87	18.20	9,440,315	+0.10(+0.54%)
Jan 26, 2021	19.13	19.17	18.09	18.10	6,069,848	-0.76(-4.03%)
Jan 25, 2021	18.78	18.96	18.12	18.86	8,117,326	-0.06(-0.31%)
Jan 22, 2021	18.92	19.54	18.70	18.92	11,466,678	-0.59(-3.05%)
Jan 21, 2021	20.41	21.16	19.51	19.52	23,386,798	-2.76(-12.39%)
Jan 20, 2021	22.92	23.15	22.08	22.28	5,650,151	-0.24(-1.08%)
Jan 19, 2021	23.30	23.62	22.30	22.52	5,873,850	-0.19(-0.82%)
Jan 15, 2021	23.90	23.91	22.39	22.70	6,015,461	-1.77(-7.21%)
Jan 14, 2021	24.38	24.75	24.24	24.47	4,089,805	+0.63(+2.66%)
Jan 13, 2021	24.52	24.53	23.71	23.84	2,658,596	-0.62(-2.55%)
Jan 12, 2021	24.17	24.82	23.93	24.46	2,915,625	+0.51(+2.12%)
Jan 11, 2021	23.27	24.28	22.95	23.95	3,118,021	-0.42(-1.72%)
Jan 08, 2021	24.67	24.84	23.91	24.37	3,043,002	-0.23(-0.95%)
Jan 07, 2021	25.00	25.55	24.34	24.61	4,556,036	+0.02(+0.08%)
Jan 06, 2021	23.89	25.03	23.80	24.59	5,799,233	+1.50(+6.51%)
Jan 05, 2021	22.72	23.52	22.65	23.09	4,406,061	+0.41(+1.81%)

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.