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	35.88	36.31	35.12	35.55	2,757,936	-0.10(-0.27%)
Jan 30, 2017	35.58	35.69	34.89	35.65	3,078,135	-0.12(-0.33%)
Jan 27, 2017	35.41	36.47	35.38	35.77	3,709,608	+0.36(+1.02%)
Jan 26, 2017	35.33	36.16	34.64	35.41	5,880,038	-0.22(-0.63%)
Jan 25, 2017	37.63	37.98	35.42	35.63	13,923,472	-0.95(-2.59%)
Jan 24, 2017	36.27	37.44	36.27	36.58	12,175,020	+1.18(+3.33%)
Jan 23, 2017	35.04	35.50	34.58	35.40	5,376,838	+0.61(+1.77%)
Jan 20, 2017	34.53	34.86	34.07	34.78	5,465,334	+0.23(+0.68%)
Jan 19, 2017	33.38	34.75	33.34	34.55	5,175,626	+0.59(+1.75%)
Jan 18, 2017	32.14	33.97	31.84	33.95	6,579,126	+2.12(+6.65%)
Jan 17, 2017	32.16	32.23	31.72	31.84	1,416,870	-0.36(-1.12%)
Jan 13, 2017		32.20	32.20	32.20	0	-0.03(-0.09%)
Jan 12, 2017	32.19	32.68	31.71	32.23	4,633,610	+1.04(+3.35%)
Jan 11, 2017	30.32	31.21	30.32	31.18	3,142,064	+0.97(+3.20%)
Jan 10, 2017	29.10	30.33	29.00	30.22	3,920,567	+1.46(+5.09%)
Jan 09, 2017	30.12	30.12	28.50	28.75	4,305,850	-1.17(-3.91%)
Jan 06, 2017	29.93	30.33	29.56	29.93	2,138,960	+0.03(+0.10%)
Jan 05, 2017	29.44	30.17	29.37	29.90	2,506,215	+0.38(+1.29%)
Jan 04, 2017	28.31	29.55	28.31	29.52	3,423,124	+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.