Indicators

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.04	45.58	44.51	45.21	3,944,990	+0.52(+1.17%)
Sep 28, 2017	43.71	45.05	43.45	44.69	5,447,004	+0.98(+2.24%)
Sep 27, 2017			43.13	43.71	2,465,761	+0.32(+0.74%)
Sep 26, 2017	43.74	44.14	43.37	43.39	4,680,783	-0.53(-1.21%)
Sep 25, 2017	43.96	44.32	43.27	43.92	3,167,144	-0.09(-0.20%)
Sep 22, 2017	43.94	44.39	43.32	44.01	3,325,194	-0.84(-1.88%)
Sep 21, 2017	45.68	45.82	44.58	44.85	3,810,786	-1.21(-2.63%)
Sep 20, 2017	45.56	46.50	45.12	46.06	7,532,954	+1.26(+2.81%)
Sep 19, 2017	43.85	45.03	43.50	44.80	5,005,983	+1.25(+2.87%)
Sep 18, 2017	43.44	43.73	43.31	43.55	3,325,418	+0.25(+0.58%)
Sep 15, 2017	43.41	43.73	42.90	43.30	5,611,374	-0.15(-0.33%)
Sep 14, 2017	43.13	43.64	42.43	43.44	4,589,411	-0.11(-0.25%)
Sep 13, 2017	43.26	43.71	43.02	43.55	3,477,448	-0.09(-0.20%)
Sep 12, 2017	43.24	43.83	42.99	43.64	4,977,468	+1.36(+3.21%)
Sep 11, 2017	41.94	43.14	41.82	42.28	4,307,674	+0.96(+2.32%)
Sep 08, 2017	43.03	43.03	40.96	41.32	7,525,373	-2.06(-4.74%)
Sep 07, 2017	42.82	43.54	42.71	43.38	3,430,255	+0.29(+0.68%)
Sep 06, 2017	43.06	43.15	41.99	43.09	3,526,604	+0.01(+0.02%)
Sep 05, 2017	43.72	43.75	42.38	43.08	5,386,414	-0.60(-1.38%)

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.