Indicators

Alcoa Corp (NY: AA )

35.94 -0.14 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.66			55.44	7,369,815	-0.67(-1.20%)
Jan 28, 2022	56.70	57.08	54.33	56.11	7,173,007	-0.62(-1.09%)
Jan 27, 2022	59.24	60.27	56.18	56.73	6,589,621	-2.66(-4.48%)
Jan 26, 2022	60.16	62.21	58.53	59.38	9,464,558	-0.45(-0.75%)
Jan 25, 2022	56.22	60.22	55.49	59.83	7,957,472	+3.12(+5.50%)
Jan 24, 2022	52.60	56.89	52.06	56.72	9,414,701	+1.77(+3.22%)
Jan 21, 2022	58.67	58.80	54.78	54.95	11,278,456	-4.93(-8.23%)
Jan 20, 2022	60.70	62.81	58.62	59.87	16,285,942	+1.58(+2.72%)
Jan 19, 2022	60.01	60.54	57.56	58.29	7,987,174	-0.41(-0.70%)
Jan 18, 2022	59.14	60.18	57.48	58.70	6,128,974	-1.31(-2.18%)
Jan 14, 2022				60.01	0	+0.86(+1.45%)
Jan 13, 2022	60.36	61.84	59.01	59.15	5,900,172	-1.34(-2.21%)
Jan 12, 2022	62.23	62.92	59.49	60.49	6,579,739	-0.31(-0.51%)
Jan 11, 2022	59.35	60.85	57.79	60.80	6,132,506	+0.65(+1.07%)
Jan 10, 2022	60.24	61.25	59.08	60.16	5,776,487	-0.81(-1.33%)
Jan 07, 2022	58.79	61.48	58.31	60.97	8,256,860	+3.83(+6.71%)
Jan 06, 2022	57.62	58.15	55.96	57.14	4,459,052	-0.10(-0.17%)
Jan 05, 2022	57.63	60.40	57.13	57.23	7,769,819	+1.00(+1.77%)
Jan 04, 2022	59.32	59.78	55.93	56.24	8,161,803	-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.