Indicators

Alcoa Corp (NY: AA )

36.88 +0.94 (+2.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.65			55.43	7,370,637	-0.67(-1.20%)
Jan 28, 2022	56.69	57.07	54.32	56.10	7,173,807	-0.62(-1.09%)
Jan 27, 2022	59.23	60.27	56.17	56.72	6,590,356	-2.66(-4.48%)
Jan 26, 2022	60.15	62.20	58.53	59.38	9,465,614	-0.45(-0.75%)
Jan 25, 2022	56.21	60.21	55.48	59.83	7,958,360	+3.12(+5.50%)
Jan 24, 2022	52.59	56.89	52.06	56.71	9,415,752	+1.77(+3.22%)
Jan 21, 2022	58.66	58.79	54.77	54.94	11,279,715	-4.93(-8.23%)
Jan 20, 2022	60.70	62.80	58.62	59.87	16,287,760	+1.58(+2.72%)
Jan 19, 2022	60.00	60.53	57.56	58.28	7,988,066	-0.41(-0.70%)
Jan 18, 2022	59.13	60.17	57.47	58.69	6,129,658	-1.31(-2.18%)
Jan 14, 2022				60.00	0	+0.86(+1.45%)
Jan 13, 2022	60.36	61.83	59.01	59.14	5,900,830	-1.34(-2.21%)
Jan 12, 2022	62.22	62.92	59.49	60.48	6,580,473	-0.31(-0.51%)
Jan 11, 2022	59.34	60.84	57.78	60.80	6,133,191	+0.65(+1.07%)
Jan 10, 2022	60.23	61.24	59.08	60.15	5,777,132	-0.81(-1.33%)
Jan 07, 2022	58.78	61.47	58.30	60.96	8,257,782	+3.83(+6.71%)
Jan 06, 2022	57.61	58.15	55.96	57.13	4,459,550	-0.10(-0.17%)
Jan 05, 2022	57.62	60.39	57.13	57.23	7,770,686	+1.00(+1.77%)
Jan 04, 2022	59.31	59.77	55.93	56.23	8,162,714	-2.77(-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.