Indicators

Alcoa Corp (NY: AA )

43.76 +1.23 (+2.89%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	69.37	70.95	65.63	66.19	6,242,130	-2.66(-3.86%)
Apr 28, 2022	68.12	69.31	65.49	68.84	5,780,523	+0.52(+0.76%)
Apr 27, 2022	66.64	69.84	65.93	68.33	8,840,692	+2.95(+4.51%)
Apr 26, 2022	65.55	67.39	63.13	65.38	8,176,850	-0.39(-0.59%)
Apr 25, 2022	63.17	66.95	60.98	65.77	14,435,224	+0.00(+0.00%)
Apr 22, 2022	70.16	70.58	65.13	65.77	11,656,002	-4.72(-6.69%)
Apr 21, 2022	78.73	79.47	69.62	70.48	22,508,092	-14.38(-16.94%)
Apr 20, 2022	83.87	85.92	80.60	84.86	7,067,644	+0.34(+0.40%)
Apr 19, 2022	85.76	86.10	83.48	84.52	5,243,752	-2.80(-3.21%)
Apr 18, 2022	85.91	88.82	84.87	87.32	4,577,895	+1.64(+1.91%)
Apr 14, 2022	85.30	87.94	85.03	85.68	5,134,880	+0.34(+0.40%)
Apr 13, 2022	82.72	85.65	81.17	85.34	4,914,942	+4.06(+5.00%)
Apr 12, 2022	81.71	84.33	80.98	81.28	4,376,237	+0.71(+0.88%)
Apr 11, 2022	81.63	82.20	78.91	80.57	4,783,998	-1.58(-1.93%)
Apr 08, 2022	83.27	84.81	81.64	82.15	4,698,274	-1.90(-2.26%)
Apr 07, 2022	85.62	86.29	81.19	84.05	6,672,228	-1.59(-1.86%)
Apr 06, 2022	86.88	87.68	84.68	85.64	4,641,388	+0.02(+0.02%)
Apr 05, 2022	90.98	90.98	83.08	85.63	7,012,235	-3.11(-3.51%)
Apr 04, 2022	88.84	89.40	86.74	88.74	3,775,943	+0.27(+0.31%)

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.