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, 2017		52.54	52.54	52.54	0	-0.26(-0.50%)
Dec 28, 2017	50.77	52.87	50.74	52.81	5,845,052	+2.24(+4.44%)
Dec 27, 2017	49.31	50.65	48.96	50.56	3,037,842	+1.42(+2.90%)
Dec 26, 2017	48.75	49.26	48.00	49.14	2,829,424	+0.38(+0.78%)
Dec 22, 2017	48.06	48.81	47.61	48.76	2,489,571	+0.98(+2.04%)
Dec 21, 2017	48.07	48.46	47.57	47.78	3,132,898	-0.26(-0.55%)
Dec 20, 2017	47.01	48.45	46.46	48.05	7,344,014	+2.67(+5.89%)
Dec 19, 2017		45.39	43.56	45.38	6,110,684	+1.90(+4.38%)
Dec 18, 2017	41.76	43.59	41.71	43.47	3,255,213	+1.91(+4.60%)
Dec 15, 2017	41.75	42.08	41.24	41.56	4,651,208	+0.25(+0.61%)
Dec 14, 2017	40.97	41.33	40.93	41.31	3,777,323	+0.48(+1.17%)
Dec 13, 2017	41.41	41.51	40.69	40.83	4,250,923	-0.53(-1.27%)
Dec 12, 2017	41.35	41.83	41.15	41.36	3,507,834	+0.16(+0.38%)
Dec 11, 2017	40.52	41.92	40.52	41.20	4,155,387	+0.82(+2.03%)
Dec 08, 2017	39.99	40.74	39.89	40.38	3,790,129	+0.78(+1.97%)
Dec 07, 2017	40.12	40.18	39.28	39.60	3,513,293	-0.69(-1.72%)
Dec 06, 2017	39.80	40.47	39.31	40.29	5,575,144	+0.13(+0.32%)
Dec 05, 2017	40.35	40.83	39.94	40.17	2,927,534	-0.59(-1.46%)
Dec 04, 2017	40.84	41.26	40.48	40.76	2,778,207	+0.15(+0.36%)

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.