Indicators

Alcoa Corp (NY: AA )

36.51 +0.57 (+1.57%)

Streaming Delayed Price Updated: 12:30 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.09	35.54	34.79	35.50	2,199,876	+0.74(+2.13%)
Jul 28, 2017	35.28	35.43	34.67	34.76	2,931,132	-0.70(-1.98%)
Jul 27, 2017	35.93	36.16	35.20	35.47	2,095,978	-0.26(-0.74%)
Jul 26, 2017	36.50	36.68	35.66	35.73	3,538,052	-0.65(-1.80%)
Jul 25, 2017	36.16	36.46	35.96	36.38	3,511,744	+0.59(+1.66%)
Jul 24, 2017	35.69	35.97	35.61	35.79	2,301,397	+0.07(+0.19%)
Jul 21, 2017	35.65	35.95	35.61	35.72	2,591,295	-0.10(-0.27%)
Jul 20, 2017	35.07	36.39	35.07	35.82	4,887,604	+0.21(+0.60%)
Jul 19, 2017	35.71	35.72	35.18	35.60	4,628,883	+0.07(+0.19%)
Jul 18, 2017	35.50	35.58	34.92	35.53	3,129,480	+0.03(+0.08%)
Jul 17, 2017	35.54	35.79	35.31	35.50	3,550,037	+0.08(+0.22%)
Jul 14, 2017	35.31	35.54	35.09	35.43	4,323,988	+0.30(+0.86%)
Jul 13, 2017	34.58	35.48	34.56	35.12	5,435,819	+1.38(+4.08%)
Jul 12, 2017	34.38	34.60	33.59	33.75	4,443,777	-0.39(-1.14%)
Jul 11, 2017	33.38	34.22	33.15	34.14	4,351,739	+0.84(+2.52%)
Jul 10, 2017	33.08	33.60	32.85	33.30	3,113,968	-0.05(-0.15%)
Jul 07, 2017	33.16	33.52	32.45	33.35	3,871,905	+0.29(+0.89%)
Jul 06, 2017	32.78	34.51	32.77	33.06	6,378,375	+0.12(+0.36%)
Jul 05, 2017	33.33	33.41	32.74	32.94	4,108,028	-0.24(-0.74%)

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.