Indicators

Alcoa Corp (NY: AA )

36.08 +0.02 (+0.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.54	40.34	39.25	39.41	3,850,437	-0.10(-0.25%)
Sep 27, 2018	39.39	39.81	39.09	39.50	2,903,786	+0.02(+0.05%)
Sep 26, 2018	40.28	40.28	38.61	39.48	8,047,626	-0.74(-1.84%)
Sep 25, 2018	40.63	40.91	39.60	40.23	5,281,920	-0.70(-1.72%)
Sep 24, 2018	41.95	42.62	40.88	40.93	4,156,435	-1.79(-4.18%)
Sep 21, 2018	42.29	42.92	41.86	42.71	5,064,405	+0.84(+2.00%)
Sep 20, 2018	42.32	42.51	41.34	41.87	4,127,882	+0.29(+0.70%)
Sep 19, 2018	41.99	42.06	41.09	41.58	3,086,208	-0.48(-1.14%)
Sep 18, 2018	42.42	42.72	41.68	42.06	2,775,379	+0.28(+0.68%)
Sep 17, 2018	41.45	42.43	41.45	41.78	3,087,399	+0.04(+0.09%)
Sep 14, 2018	40.78	41.85	40.78	41.74	2,800,299	+0.99(+2.44%)
Sep 13, 2018	41.46	41.83	40.54	40.74	2,674,814	-0.24(-0.59%)
Sep 12, 2018	40.29	41.01	39.33	40.99	4,579,569	+1.12(+2.81%)
Sep 11, 2018	40.18	40.37	39.57	39.86	3,812,465	-1.11(-2.71%)
Sep 10, 2018	41.05	41.64	40.62	40.98	3,491,816	+0.99(+2.46%)
Sep 07, 2018	39.50	40.79	39.11	39.99	5,438,920	+0.62(+1.59%)
Sep 06, 2018	41.84	41.87	39.13	39.37	6,702,044	-2.45(-5.85%)
Sep 05, 2018	42.11	42.16	40.61	41.82	3,425,009	-0.48(-1.13%)

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.