Indicators

Alcoa Corp (NY: AA )

35.47 -0.08 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.52	13.57	12.51	13.53	6,999,312	+0.40(+3.05%)
Feb 27, 2020	13.42	13.76	12.78	13.13	7,180,403	-0.64(-4.67%)
Feb 26, 2020	14.26	14.47	13.76	13.77	4,917,190	-0.37(-2.62%)
Feb 25, 2020	15.10	15.14	13.95	14.14	6,433,187	-0.84(-5.60%)
Feb 24, 2020	14.84	15.04	14.61	14.98	5,581,954	-0.72(-4.60%)
Feb 21, 2020	15.62	15.90	15.53	15.70	5,668,058	+0.00(+0.00%)
Feb 20, 2020	16.24	16.31	15.67	15.70	7,872,760	-0.59(-3.59%)
Feb 19, 2020	15.70	16.39	15.65	16.29	8,944,628	+0.70(+4.51%)
Feb 18, 2020	15.16	15.59	15.08	15.59	3,245,455	+0.30(+1.98%)
Feb 14, 2020	15.41	15.54	15.04	15.28	4,400,367	-0.08(-0.51%)
Feb 13, 2020	15.18	15.39	15.07	15.36	2,881,143	-0.01(-0.06%)
Feb 12, 2020	15.57	15.80	15.23	15.37	3,991,661	+0.02(+0.13%)
Feb 11, 2020	15.19	15.81	15.16	15.35	4,695,960	+0.31(+2.08%)
Feb 10, 2020	14.93	15.21	14.78	15.04	4,101,075	-0.13(-0.84%)
Feb 07, 2020	15.25	15.31	14.98	15.17	5,186,305	-0.36(-2.32%)
Feb 06, 2020	15.70	15.70	15.26	15.53	6,440,044	+0.11(+0.70%)
Feb 05, 2020	14.93	15.50	14.81	15.42	8,388,432	+1.08(+7.55%)
Feb 04, 2020	14.10	14.57	13.89	14.34	7,629,570	+0.45(+3.23%)

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.