Indicators

Alcoa Corp (NY: AA )

42.52 +1.41 (+3.42%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.02	51.37	48.65	51.31	4,721,470	+1.87(+3.77%)
Jan 30, 2023	50.99	51.21	49.39	49.45	4,448,084	-2.37(-4.57%)
Jan 27, 2023	50.48	52.51	50.08	51.81	4,858,706	+0.63(+1.23%)
Jan 26, 2023	51.50	51.81	49.52	51.19	4,034,472	-0.08(-0.15%)
Jan 25, 2023	50.95	51.77	50.16	51.26	4,659,433	-0.67(-1.29%)
Jan 24, 2023	50.31	53.10	50.29	51.93	5,660,576	+1.10(+2.16%)
Jan 23, 2023	50.36	51.08	49.53	50.83	4,386,937	+0.74(+1.47%)
Jan 20, 2023	48.26	50.81	47.82	50.10	6,208,129	+1.45(+2.99%)
Jan 19, 2023	50.23	52.20	48.64	48.64	12,358,375	-3.86(-7.35%)
Jan 18, 2023	55.50	56.59	52.19	52.50	9,191,599	-1.38(-2.57%)
Jan 17, 2023	53.64	54.51	53.10	53.89	5,380,892	+0.25(+0.46%)
Jan 13, 2023	51.90	54.04	51.52	53.64	4,781,883	+1.27(+2.42%)
Jan 12, 2023	51.90	52.41	49.70	52.37	5,835,742	+1.35(+2.64%)
Jan 11, 2023	52.27	52.60	50.76	51.03	5,264,550	-1.01(-1.94%)
Jan 10, 2023	49.70	52.18	49.02	52.04	5,834,558	+2.66(+5.39%)
Jan 09, 2023	46.75	49.75	46.65	49.38	6,283,280	+3.84(+8.43%)
Jan 06, 2023	45.69	46.89	44.87	45.54	4,729,100	+0.85(+1.91%)
Jan 05, 2023	44.50	45.17	43.36	44.68	3,904,550	+0.35(+0.80%)
Jan 04, 2023	43.98	45.09	43.58	44.33	3,586,398	+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.