Indicators

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.22	18.33	17.30	17.51	7,987,836	-0.49(-2.70%)
Jan 28, 2021	18.58	18.78	17.98	18.00	7,218,601	-0.16(-0.86%)
Jan 27, 2021	18.36	18.46	16.83	18.16	9,462,216	+0.10(+0.54%)
Jan 26, 2021	19.08	19.13	18.05	18.06	6,083,929	-0.76(-4.03%)
Jan 25, 2021	18.74	18.92	18.08	18.82	8,136,157	-0.06(-0.31%)
Jan 22, 2021	18.88	19.50	18.65	18.88	11,493,280	-0.59(-3.05%)
Jan 21, 2021	20.37	21.11	19.46	19.47	23,441,054	-2.75(-12.39%)
Jan 20, 2021	22.87	23.10	22.03	22.22	5,663,259	-0.24(-1.08%)
Jan 19, 2021	23.25	23.57	22.24	22.47	5,887,477	-0.18(-0.82%)
Jan 15, 2021	23.85	23.85	22.34	22.65	6,029,416	-1.76(-7.21%)
Jan 14, 2021	24.33	24.70	24.18	24.41	4,099,293	+0.63(+2.66%)
Jan 13, 2021	24.46	24.47	23.65	23.78	2,664,764	-0.62(-2.55%)
Jan 12, 2021	24.11	24.76	23.88	24.40	2,922,389	+0.51(+2.12%)
Jan 11, 2021	23.22	24.23	22.90	23.90	3,125,254	-0.42(-1.72%)
Jan 08, 2021	24.62	24.78	23.86	24.32	3,050,061	-0.23(-0.95%)
Jan 07, 2021	24.94	25.49	24.29	24.55	4,566,605	+0.02(+0.08%)
Jan 06, 2021	23.84	24.97	23.74	24.53	5,812,687	+1.50(+6.51%)
Jan 05, 2021	22.67	23.47	22.59	23.03	4,416,283	+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.