Indicators

Alcoa Corp (NY: AA )

39.48 +0.20 (+0.50%)

Streaming Delayed Price Updated: 3:23 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.39	36.53	35.09	36.43	3,909,720	+0.85(+2.40%)
Apr 27, 2023	34.88	35.78	34.73	35.58	3,925,032	+0.80(+2.31%)
Apr 26, 2023	35.39	35.51	34.35	34.77	4,920,525	-0.29(-0.84%)
Apr 25, 2023	36.20	36.20	35.04	35.07	6,486,375	-2.25(-6.02%)
Apr 24, 2023	37.26	37.80	36.84	37.31	5,127,455	-0.12(-0.31%)
Apr 21, 2023	39.07	39.07	36.70	37.43	9,358,587	-2.03(-5.15%)
Apr 20, 2023	39.24	41.42	38.86	39.46	9,611,179	-0.97(-2.40%)
Apr 19, 2023	40.18	41.16	39.73	40.43	6,059,286	-0.91(-2.21%)
Apr 18, 2023	40.58	41.39	40.22	41.35	3,824,548	+1.32(+3.31%)
Apr 17, 2023	39.54	40.04	39.33	40.02	2,893,439	+0.39(+0.99%)
Apr 14, 2023	40.56	40.64	39.22	39.63	3,442,379	-0.53(-1.32%)
Apr 13, 2023	39.61	40.56	39.35	40.16	4,164,140	+1.28(+3.28%)
Apr 12, 2023	40.39	40.46	38.62	38.88	5,357,464	-0.97(-2.44%)
Apr 11, 2023	39.75	40.39	39.38	39.85	4,364,593	+0.83(+2.14%)
Apr 10, 2023	38.41	39.38	38.26	39.02	2,498,597	+0.61(+1.58%)
Apr 06, 2023	38.37	38.54	37.35	38.41	5,416,876	-0.26(-0.68%)
Apr 05, 2023	39.06	39.34	37.98	38.68	4,331,872	-0.89(-2.26%)
Apr 04, 2023	40.65	40.65	38.56	39.57	4,674,427	-1.40(-3.42%)

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.