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 (%)
May 29, 2020	9.051	9.236	8.748	8.982	8,143,553	-0.26(-2.85%)
May 28, 2020	9.714	10.41	9.177	9.246	16,040,141	-0.27(-2.87%)
May 27, 2020	8.895	9.548	8.709	9.519	11,655,267	+0.98(+11.42%)
May 26, 2020	8.485	8.768	8.397	8.544	8,778,291	+0.54(+6.70%)
May 22, 2020	8.095	8.161	7.822	8.007	4,526,668	-0.07(-0.85%)
May 21, 2020	8.056	8.192	7.832	8.075	9,348,324	-0.07(-0.84%)
May 20, 2020	7.861	8.231	7.861	8.144	10,812,625	+0.59(+7.88%)
May 19, 2020	7.607	7.988	7.471	7.549	10,855,163	-0.06(-0.77%)
May 18, 2020	6.895	7.685	6.837	7.607	13,248,991	+1.11(+17.12%)
May 15, 2020	6.534	6.759	6.456	6.495	6,888,640	-0.15(-2.20%)
May 14, 2020	6.573	6.876	6.222	6.642	9,121,711	-0.17(-2.44%)
May 13, 2020	7.129	7.159	6.700	6.808	8,971,587	-0.30(-4.25%)
May 12, 2020	7.617	7.763	7.090	7.110	8,852,251	-0.47(-6.18%)
May 11, 2020	7.588	7.715	7.471	7.578	8,519,679	-0.29(-3.72%)
May 08, 2020	7.451	7.880	7.295	7.871	11,599,459	+0.57(+7.74%)
May 07, 2020	7.646	7.812	7.178	7.305	11,259,854	-0.21(-2.85%)
May 06, 2020	7.695	7.744	7.402	7.519	6,394,303	-0.10(-1.28%)
May 05, 2020	7.822	8.066	7.529	7.617	8,343,818	+0.01(+0.13%)
May 04, 2020	7.334	7.705	7.159	7.607	7,041,960	+0.11(+1.43%)

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.