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 (%)
Sep 29, 2017	45.30	45.84	44.77	45.47	3,922,542	+0.53(+1.17%)
Sep 28, 2017	43.96	45.31	43.70	44.94	5,416,008	+0.98(+2.24%)
Sep 27, 2017			43.38	43.96	2,451,730	+0.32(+0.74%)
Sep 26, 2017	44.00	44.40	43.61	43.63	4,654,147	-0.54(-1.21%)
Sep 25, 2017	44.21	44.57	43.52	44.17	3,149,121	-0.09(-0.20%)
Sep 22, 2017	44.19	44.65	43.57	44.26	3,306,272	-0.85(-1.88%)
Sep 21, 2017	45.95	46.08	44.83	45.11	3,789,101	-1.22(-2.63%)
Sep 20, 2017	45.82	46.77	45.38	46.33	7,490,089	+1.27(+2.81%)
Sep 19, 2017	44.10	45.29	43.75	45.06	4,977,497	+1.26(+2.87%)
Sep 18, 2017	43.69	43.98	43.56	43.80	3,306,496	+0.25(+0.58%)
Sep 15, 2017	43.65	43.98	43.15	43.55	5,579,443	-0.15(-0.33%)
Sep 14, 2017	43.38	43.89	42.67	43.69	4,563,295	-0.11(-0.24%)
Sep 13, 2017	43.51	43.96	43.26	43.80	3,457,660	-0.09(-0.20%)
Sep 12, 2017	43.49	44.08	43.23	43.89	4,949,145	+1.37(+3.21%)
Sep 11, 2017	42.18	43.39	42.06	42.52	4,283,162	+0.97(+2.32%)
Sep 08, 2017	43.27	43.27	41.20	41.56	7,482,551	-2.07(-4.74%)
Sep 07, 2017	43.07	43.79	42.95	43.62	3,410,736	+0.29(+0.68%)
Sep 06, 2017	43.30	43.40	42.23	43.33	3,506,536	+0.01(+0.02%)
Sep 05, 2017	43.97	44.00	42.62	43.32	5,355,764	-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.