Indicators

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.52			55.29	7,388,562	-0.67(-1.20%)
Jan 28, 2022	56.55	56.93	54.19	55.97	7,191,253	-0.61(-1.09%)
Jan 27, 2022	59.09	60.12	56.04	56.58	6,606,383	-2.65(-4.48%)
Jan 26, 2022	60.00	62.05	58.39	59.23	9,488,633	-0.45(-0.75%)
Jan 25, 2022	56.07	60.06	55.34	59.68	7,977,714	+3.11(+5.50%)
Jan 24, 2022	52.47	56.75	51.93	56.57	9,438,650	+1.76(+3.22%)
Jan 21, 2022	58.52	58.65	54.64	54.81	11,307,146	-4.91(-8.23%)
Jan 20, 2022	60.55	62.65	58.47	59.72	16,327,369	+1.58(+2.72%)
Jan 19, 2022	59.86	60.38	57.42	58.14	8,007,492	-0.41(-0.70%)
Jan 18, 2022	58.99	60.02	57.33	58.55	6,144,565	-1.31(-2.18%)
Jan 14, 2022				59.86	0	+0.86(+1.45%)
Jan 13, 2022	60.21	61.68	58.86	59.00	5,915,180	-1.34(-2.21%)
Jan 12, 2022	62.07	62.76	59.34	60.34	6,596,476	-0.31(-0.51%)
Jan 11, 2022	59.20	60.70	57.64	60.65	6,148,106	+0.64(+1.07%)
Jan 10, 2022	60.08	61.10	58.93	60.00	5,791,181	-0.81(-1.33%)
Jan 07, 2022	58.64	61.32	58.16	60.81	8,277,864	+3.82(+6.71%)
Jan 06, 2022	57.47	58.01	55.82	56.99	4,470,395	-0.10(-0.17%)
Jan 05, 2022	57.48	60.25	56.99	57.09	7,789,583	+0.99(+1.77%)
Jan 04, 2022	59.17	59.62	55.79	56.09	8,182,565	-2.76(-4.69%)

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.