Indicators

Alcoa Corp (NY: AA )

36.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.052	9.237	8.749	8.983	8,142,643	-0.26(-2.85%)
May 28, 2020	9.715	10.41	9.178	9.247	16,038,349	-0.27(-2.87%)
May 27, 2020	8.896	9.549	8.710	9.520	11,653,966	+0.98(+11.42%)
May 26, 2020	8.486	8.769	8.398	8.544	8,777,311	+0.54(+6.70%)
May 22, 2020	8.096	8.162	7.823	8.008	4,526,162	-0.07(-0.85%)
May 21, 2020	8.057	8.193	7.832	8.076	9,347,279	-0.07(-0.84%)
May 20, 2020	7.862	8.232	7.862	8.145	10,811,417	+0.60(+7.88%)
May 19, 2020	7.608	7.988	7.472	7.550	10,853,951	-0.06(-0.77%)
May 18, 2020	6.896	7.686	6.838	7.608	13,247,511	+1.11(+17.12%)
May 15, 2020	6.535	6.759	6.457	6.496	6,887,870	-0.15(-2.20%)
May 14, 2020	6.574	6.877	6.223	6.642	9,120,692	-0.17(-2.44%)
May 13, 2020	7.130	7.159	6.701	6.808	8,970,585	-0.30(-4.25%)
May 12, 2020	7.618	7.764	7.091	7.111	8,851,262	-0.47(-6.18%)
May 11, 2020	7.589	7.715	7.472	7.579	8,518,727	-0.29(-3.72%)
May 08, 2020	7.452	7.881	7.296	7.871	11,598,164	+0.57(+7.74%)
May 07, 2020	7.647	7.813	7.179	7.306	11,258,596	-0.21(-2.85%)
May 06, 2020	7.696	7.745	7.403	7.520	6,393,589	-0.10(-1.28%)
May 05, 2020	7.823	8.067	7.530	7.618	8,342,886	+0.01(+0.13%)
May 04, 2020	7.335	7.706	7.159	7.608	7,041,173	+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.