Indicators

Alcoa Corp (NY: AA )

36.25 +0.70 (+1.96%)

Streaming Delayed Price Updated: 11:25 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.09	26.40	25.31	25.93	2,463,205	-0.02(-0.08%)
Dec 28, 2018	26.42	26.59	25.59	25.95	3,086,336	-0.55(-2.06%)
Dec 27, 2018	25.76	26.49	25.16	26.49	3,111,096	+0.02(+0.07%)
Dec 26, 2018	24.69	26.53	24.39	26.47	3,318,794	+1.94(+7.91%)
Dec 24, 2018	25.62	25.62	24.46	24.53	1,975,505	-1.21(-4.70%)
Dec 21, 2018	26.66	26.76	25.55	25.74	4,432,662	-0.92(-3.44%)
Dec 20, 2018	26.98	27.10	25.64	26.66	5,024,816	-0.27(-1.01%)
Dec 19, 2018	27.62	28.71	26.37	26.93	5,066,268	-0.61(-2.23%)
Dec 18, 2018	27.43	27.95	27.40	27.55	2,160,972	+0.13(+0.46%)
Dec 17, 2018	27.80	28.31	27.15	27.42	2,241,130	-0.49(-1.75%)
Dec 14, 2018	27.81	28.86	27.71	27.91	3,443,627	-0.48(-1.68%)
Dec 13, 2018	28.55	28.59	27.82	28.38	2,622,197	-0.14(-0.48%)
Dec 12, 2018	28.18	29.25	28.11	28.52	3,195,378	+0.79(+2.85%)
Dec 11, 2018	28.44	28.72	27.63	27.73	2,553,329	+0.11(+0.39%)
Dec 10, 2018	27.94	28.42	27.16	27.62	2,989,170	-0.49(-1.73%)
Dec 07, 2018	29.41	29.47	27.97	28.11	3,469,258	-0.81(-2.80%)
Dec 06, 2018	28.93	28.95	27.43	28.92	4,349,509	-0.73(-2.47%)
Dec 04, 2018	31.32	31.40	29.53	29.65	3,114,530	-1.61(-5.15%)

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.