Indicators

Alcoa Corp (NY: AA )

37.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.26	18.38	17.34	17.56	7,968,457	-0.49(-2.70%)
Jan 28, 2021	18.63	18.83	18.03	18.04	7,201,089	-0.16(-0.86%)
Jan 27, 2021	18.41	18.50	16.87	18.20	9,439,260	+0.10(+0.54%)
Jan 26, 2021	19.13	19.18	18.09	18.10	6,069,170	-0.76(-4.03%)
Jan 25, 2021	18.79	18.96	18.12	18.86	8,116,419	-0.06(-0.31%)
Jan 22, 2021	18.92	19.55	18.70	18.92	11,465,397	-0.60(-3.05%)
Jan 21, 2021	20.41	21.17	19.51	19.52	23,384,186	-2.76(-12.39%)
Jan 20, 2021	22.92	23.16	22.08	22.28	5,649,520	-0.24(-1.08%)
Jan 19, 2021	23.30	23.62	22.30	22.52	5,873,194	-0.19(-0.82%)
Jan 15, 2021	23.91	23.91	22.40	22.71	6,014,789	-1.77(-7.21%)
Jan 14, 2021	24.38	24.76	24.24	24.47	4,089,348	+0.63(+2.66%)
Jan 13, 2021	24.52	24.53	23.71	23.84	2,658,299	-0.62(-2.55%)
Jan 12, 2021	24.17	24.82	23.94	24.46	2,915,299	+0.51(+2.12%)
Jan 11, 2021	23.27	24.29	22.95	23.96	3,117,672	-0.42(-1.72%)
Jan 08, 2021	24.68	24.84	23.92	24.38	3,042,662	-0.23(-0.95%)
Jan 07, 2021	25.00	25.56	24.35	24.61	4,555,527	+0.02(+0.08%)
Jan 06, 2021	23.90	25.03	23.80	24.59	5,798,585	+1.50(+6.51%)
Jan 05, 2021	22.73	23.53	22.65	23.09	4,405,569	+0.41(+1.81%)

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.