Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.398 8.418 7.862 7.949 10,981,791 -0.51(-6.00%)
Apr 29, 2020 7.949 8.681 7.949 8.457 12,700,577 +0.81(+10.59%)
Apr 28, 2020 7.364 7.910 7.198 7.647 12,534,879 +0.46(+6.38%)
Apr 27, 2020 7.033 7.306 6.818 7.189 9,786,506 +0.21(+3.08%)
Apr 24, 2020 7.111 7.267 6.842 6.974 11,581,555 -0.14(-1.92%)
Apr 23, 2020 7.715 7.881 7.062 7.111 21,254,816 -0.25(-3.44%)
Apr 22, 2020 7.442 7.608 7.150 7.364 8,664,106 +0.22(+3.14%)
Apr 21, 2020 6.925 7.208 6.886 7.140 6,307,979 -0.13(-1.74%)
Apr 20, 2020 7.091 7.676 7.081 7.267 7,578,819 -0.14(-1.84%)
Apr 17, 2020 7.072 7.433 7.052 7.403 10,369,534 +0.61(+9.05%)
Apr 16, 2020 7.033 7.218 6.623 6.789 8,150,108 -0.29(-4.13%)
Apr 15, 2020 7.052 7.237 6.838 7.081 8,860,297 -0.45(-5.96%)
Apr 14, 2020 7.676 8.174 7.433 7.530 10,905,870 -0.03(-0.39%)
Apr 13, 2020 7.296 7.559 6.945 7.559 9,801,686 +0.33(+4.59%)
Apr 09, 2020 7.462 7.823 7.042 7.228 13,634,260 +0.15(+2.07%)
Apr 08, 2020 6.994 7.276 6.847 7.081 7,686,452 +0.22(+3.27%)
Apr 07, 2020 6.964 7.559 6.789 6.857 16,448,548 +0.47(+7.33%)
Apr 06, 2020 6.213 6.672 6.096 6.389 10,147,273 +0.57(+9.72%)
Apr 03, 2020 5.901 6.125 5.638 5.823 8,152,383 -0.11(-1.81%)
Apr 02, 2020 6.135 6.516 5.774 5.930 10,530,995 -0.17(-2.72%)
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.