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	50.76	52.86	50.74	52.80	5,845,705	+2.24(+4.44%)
Dec 27, 2017	49.30	50.65	48.96	50.56	3,038,182	+1.42(+2.90%)
Dec 26, 2017	48.74	49.25	47.99	49.13	2,829,740	+0.38(+0.78%)
Dec 22, 2017	48.05	48.80	47.60	48.75	2,489,849	+0.98(+2.04%)
Dec 21, 2017	48.07	48.45	47.56	47.78	3,133,248	-0.26(-0.55%)
Dec 20, 2017	47.01	48.44	46.45	48.04	7,344,835	+2.67(+5.89%)
Dec 19, 2017		45.39	43.56	45.37	6,111,367	+1.90(+4.38%)
Dec 18, 2017	41.75	43.59	41.70	43.47	3,255,576	+1.91(+4.60%)
Dec 15, 2017	41.74	42.07	41.24	41.56	4,651,728	+0.25(+0.61%)
Dec 14, 2017	40.96	41.33	40.92	41.30	3,777,745	+0.48(+1.17%)
Dec 13, 2017	41.40	41.51	40.68	40.83	4,251,398	-0.53(-1.27%)
Dec 12, 2017	41.34	41.82	41.14	41.35	3,508,226	+0.16(+0.38%)
Dec 11, 2017	40.51	41.92	40.51	41.20	4,155,851	+0.82(+2.03%)
Dec 08, 2017	39.99	40.74	39.89	40.38	3,790,552	+0.78(+1.97%)
Dec 07, 2017	40.11	40.17	39.27	39.60	3,513,686	-0.69(-1.72%)
Dec 06, 2017	39.79	40.46	39.30	40.29	5,575,767	+0.13(+0.32%)
Dec 05, 2017	40.35	40.83	39.94	40.16	2,927,861	-0.59(-1.46%)
Dec 04, 2017	40.84	41.25	40.47	40.76	2,778,518	+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.