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 (%)
Feb 28, 2022	75.90	78.77	73.32	73.65	9,571,418	-2.45(-3.22%)
Feb 25, 2022	71.47	76.62	72.24	76.10	7,531,161	+4.45(+6.21%)
Feb 24, 2022	73.60	75.71	68.28	71.65	11,876,922	-1.97(-2.68%)
Feb 23, 2022	72.58	73.98	71.47	73.63	6,731,070	+1.20(+1.66%)
Feb 22, 2022	78.20	78.28	71.47	72.42	9,194,859	-4.02(-5.26%)
Feb 18, 2022				76.44	0	+1.69(+2.26%)
Feb 17, 2022	75.33	75.91	73.74	74.75	5,640,599	-1.34(-1.76%)
Feb 16, 2022	73.31	76.20	73.04	76.09	7,500,065	+3.71(+5.13%)
Feb 15, 2022	70.82	72.52	68.97	72.38	6,976,074	+0.18(+0.24%)
Feb 14, 2022	72.86	73.54	70.30	72.20	7,988,734	+0.33(+0.46%)
Feb 11, 2022	67.41	72.83	67.19	71.87	10,181,077	+2.30(+3.30%)
Feb 10, 2022	69.35	72.06	68.54	69.57	11,699,545	-0.72(-1.03%)
Feb 09, 2022	67.96	70.74	67.42	70.29	10,481,243	+1.90(+2.77%)
Feb 08, 2022	64.35	70.35	64.35	68.40	16,483,591	+6.08(+9.76%)
Feb 07, 2022	63.49	64.29	61.60	62.32	5,135,903	-0.46(-0.73%)
Feb 04, 2022	60.86	64.13	60.49	62.78	7,325,808	+1.45(+2.36%)
Feb 03, 2022	57.58	61.94		61.33	8,256,102	+3.45(+5.96%)
Feb 02, 2022	56.88	58.25	55.96	57.88	5,735,017	+1.02(+1.79%)

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.