Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.13	51.50	48.77	51.44	4,710,015	+1.87(+3.77%)
Jan 30, 2023	51.11	51.33	49.51	49.57	4,437,293	-2.37(-4.57%)
Jan 27, 2023	50.60	52.64	50.20	51.94	4,846,918	+0.63(+1.23%)
Jan 26, 2023	51.63	51.94	49.64	51.31	4,024,685	-0.08(-0.15%)
Jan 25, 2023	51.07	51.90	50.29	51.39	4,648,130	-0.67(-1.29%)
Jan 24, 2023	50.43	53.23	50.41	52.06	5,646,844	+1.10(+2.16%)
Jan 23, 2023	50.48	51.20	49.65	50.96	4,376,295	+0.74(+1.47%)
Jan 20, 2023	48.38	50.94	47.93	50.22	6,193,068	+1.46(+2.99%)
Jan 19, 2023	50.36	52.33	48.76	48.76	12,328,394	-3.87(-7.35%)
Jan 18, 2023	55.63	56.72	52.31	52.63	9,169,300	-1.39(-2.57%)
Jan 17, 2023	53.77	54.64	53.23	54.02	5,367,838	+0.25(+0.46%)
Jan 13, 2023	52.03	54.18	51.65	53.77	4,770,282	+1.27(+2.42%)
Jan 12, 2023	52.03	52.54	49.82	52.50	5,821,584	+1.35(+2.64%)
Jan 11, 2023	52.39	52.73	50.89	51.15	5,251,779	-1.01(-1.94%)
Jan 10, 2023	49.82	52.31	49.14	52.17	5,820,403	+2.67(+5.39%)
Jan 09, 2023	46.86	49.87	46.76	49.50	6,268,037	+3.85(+8.43%)
Jan 06, 2023	45.81	47.01	44.98	45.65	4,717,627	+0.86(+1.91%)
Jan 05, 2023	44.60	45.28	43.46	44.79	3,895,077	+0.35(+0.80%)
Jan 04, 2023	44.08	45.20	43.69	44.44	3,577,698	+0.54(+1.23%)

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.