Indicators

Alcoa Corp (NY: AA )

34.92 +0.58 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.34			55.11	7,412,818	-0.67(-1.20%)
Jan 28, 2022	56.37	56.75	54.02	55.78	7,214,862	-0.61(-1.09%)
Jan 27, 2022	58.89	59.92	55.85	56.40	6,628,072	-2.64(-4.48%)
Jan 26, 2022	59.81	61.85	58.19	59.04	9,519,784	-0.45(-0.75%)
Jan 25, 2022	55.89	59.87	55.16	59.49	8,003,904	+3.10(+5.50%)
Jan 24, 2022	52.30	56.56	51.76	56.39	9,469,636	+1.76(+3.22%)
Jan 21, 2022	58.33	58.46	54.46	54.63	11,344,267	-4.90(-8.23%)
Jan 20, 2022	60.35	62.44	58.28	59.53	16,380,972	+1.57(+2.72%)
Jan 19, 2022	59.66	60.19	57.23	57.95	8,033,780	-0.41(-0.70%)
Jan 18, 2022	58.80	59.83	57.15	58.36	6,164,737	-1.30(-2.18%)
Jan 14, 2022				59.66	0	+0.86(+1.45%)
Jan 13, 2022	60.01	61.48	58.67	58.81	5,934,600	-1.33(-2.21%)
Jan 12, 2022	61.87	62.56	59.15	60.14	6,618,132	-0.31(-0.51%)
Jan 11, 2022	59.00	60.50	57.46	60.45	6,168,290	+0.64(+1.07%)
Jan 10, 2022	59.89	60.90	58.74	59.81	5,810,193	-0.81(-1.33%)
Jan 07, 2022	58.45	61.12	57.97	60.61	8,305,040	+3.81(+6.71%)
Jan 06, 2022	57.28	57.82	55.64	56.80	4,485,071	-0.10(-0.17%)
Jan 05, 2022	57.29	60.05	56.80	56.90	7,815,156	+0.99(+1.77%)
Jan 04, 2022	58.97	59.43	55.61	55.91	8,209,428	-2.75(-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.