Indicators

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.85	51.20	48.49	51.15	4,736,970	+1.86(+3.77%)
Jan 30, 2023	50.82	51.04	49.23	49.29	4,462,687	-2.36(-4.57%)
Jan 27, 2023	50.31	52.34	49.91	51.64	4,874,657	+0.63(+1.23%)
Jan 26, 2023	51.33	51.64	49.35	51.02	4,047,717	-0.08(-0.15%)
Jan 25, 2023	50.78	51.60	50.00	51.10	4,674,730	-0.67(-1.29%)
Jan 24, 2023	50.15	52.93	50.13	51.76	5,679,160	+1.10(+2.16%)
Jan 23, 2023	50.20	50.91	49.36	50.67	4,401,340	+0.73(+1.47%)
Jan 20, 2023	48.10	50.65	47.66	49.93	6,228,511	+1.45(+2.99%)
Jan 19, 2023	50.07	52.03	48.48	48.48	12,398,948	-3.85(-7.35%)
Jan 18, 2023	55.32	56.40	52.02	52.33	9,221,775	-1.38(-2.57%)
Jan 17, 2023	53.47	54.33	52.93	53.71	5,398,557	+0.24(+0.46%)
Jan 13, 2023	51.73	53.87	51.35	53.47	4,797,582	+1.26(+2.42%)
Jan 12, 2023	51.73	52.24	49.54	52.20	5,854,901	+1.34(+2.64%)
Jan 11, 2023	52.10	52.43	50.60	50.86	5,281,834	-1.01(-1.94%)
Jan 10, 2023	49.54	52.01	48.86	51.87	5,853,713	+2.65(+5.39%)
Jan 09, 2023	46.59	49.59	46.50	49.22	6,303,908	+3.83(+8.43%)
Jan 06, 2023	45.55	46.74	44.72	45.39	4,744,626	+0.85(+1.91%)
Jan 05, 2023	44.35	45.03	43.22	44.54	3,917,369	+0.35(+0.80%)
Jan 04, 2023	43.83	44.94	43.44	44.18	3,598,173	+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.