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 (%)
Dec 29, 2023	34.19	34.61	33.81	33.88	3,307,454	-0.55(-1.59%)
Dec 28, 2023	34.55	34.69	34.07	34.43	3,914,472	-0.26(-0.75%)
Dec 27, 2023	34.11	34.91	33.63	34.68	5,820,176	+0.94(+2.78%)
Dec 26, 2023	33.74	34.00	33.38	33.75	4,518,635	+0.10(+0.30%)
Dec 22, 2023	32.84	34.32	32.76	33.65	9,099,643	+1.74(+5.47%)
Dec 21, 2023	31.14	32.02	30.48	31.90	5,582,129	+1.36(+4.47%)
Dec 20, 2023	31.89	32.36	30.45	30.54	7,542,756	-1.76(-5.46%)
Dec 19, 2023	31.08	32.88	30.80	32.30	8,007,740	+1.89(+6.23%)
Dec 18, 2023	31.33	32.19	30.41	30.41	7,293,542	-0.58(-1.86%)
Dec 15, 2023	29.82	32.38	29.56	30.99	19,254,988	+1.20(+4.01%)
Dec 14, 2023	26.94	30.03	26.84	29.79	16,644,971	+3.90(+15.04%)
Dec 13, 2023	23.95	25.95	23.80	25.90	7,939,522	+1.93(+8.07%)
Dec 12, 2023	24.59	24.66	23.71	23.96	5,869,836	-0.88(-3.53%)
Dec 11, 2023	24.66	25.23	24.58	24.84	4,305,980	-0.09(-0.36%)
Dec 08, 2023	24.95	25.63	24.78	24.93	5,151,790	+0.08(+0.32%)
Dec 07, 2023	25.07	25.20	24.18	24.85	6,804,631	-0.18(-0.72%)
Dec 06, 2023	25.51	25.87	24.95	25.03	4,063,285	-0.12(-0.48%)
Dec 05, 2023	26.40	26.43	25.04	25.15	7,724,691	-1.56(-5.86%)
Dec 04, 2023	27.18	27.83	26.67	26.71	4,981,398	-0.93(-3.35%)

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.