Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	41.41	42.17	41.04	41.99	3,121,321	+0.79(+1.92%)
Mar 30, 2023	41.04	42.31	40.82	41.20	4,865,484	+0.81(+2.00%)
Mar 29, 2023	40.74	40.84	40.16	40.39	4,211,630	+0.40(+1.01%)
Mar 28, 2023	39.71	40.48	39.52	39.98	3,455,228	+0.40(+1.02%)
Mar 27, 2023	39.96	40.22	39.04	39.58	3,950,370	+0.04(+0.10%)
Mar 24, 2023	38.75	39.64	38.29	39.54	4,069,270	-0.15(-0.37%)
Mar 23, 2023	40.03	41.07	39.20	39.69	4,214,125	+0.17(+0.42%)
Mar 22, 2023	41.39	41.67	39.42	39.52	6,753,701	-1.83(-4.41%)
Mar 21, 2023	40.57	41.90	40.57	41.35	4,391,594	+1.61(+4.05%)
Mar 20, 2023	39.35	40.23	39.16	39.74	8,676,296	+1.11(+2.89%)
Mar 17, 2023	40.06	40.20	38.38	38.62	10,432,396	-1.58(-3.93%)
Mar 16, 2023	38.64	40.55	37.99	40.20	6,610,624	+0.97(+2.46%)
Mar 15, 2023	41.76	41.90	38.33	39.23	9,596,564	-4.76(-10.81%)
Mar 14, 2023	45.21	45.61	43.33	43.99	4,250,272	-0.12(-0.27%)
Mar 13, 2023	42.92	45.43	41.68	44.11	6,024,061	-0.20(-0.45%)
Mar 10, 2023	47.47	47.47	43.86	44.31	6,280,178	-2.95(-6.24%)
Mar 09, 2023	50.02	50.45	46.69	47.26	5,664,174	-3.08(-6.12%)
Mar 08, 2023	49.73	50.55	49.08	50.33	3,512,753	+0.84(+1.69%)
Mar 07, 2023	52.07	52.33	49.25	49.49	6,383,091	-3.47(-6.56%)
Mar 06, 2023	53.28	54.16	52.66	52.97	5,242,320	-1.71(-3.12%)
Mar 03, 2023	53.50	54.89	52.88	54.67	6,258,058	+1.80(+3.41%)
Mar 02, 2023	49.43	52.89	49.29	52.87	6,568,581	+2.01(+3.95%)

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.

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services

Follow Us