Indicators

Alcoa Corp (NY: AA )

42.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.39	49.15	46.95	48.07	3,937,993	+0.88(+1.87%)
Feb 27, 2023	46.02	47.58	45.55	47.19	5,018,452	+1.56(+3.42%)
Feb 24, 2023	46.10	46.10	44.47	45.63	4,670,502	-1.48(-3.15%)
Feb 23, 2023	47.64	48.16	45.72	47.11	4,733,222	-1.00(-2.08%)
Feb 22, 2023	48.85	50.06	47.65	48.11	7,858,192	+0.89(+1.89%)
Feb 21, 2023	47.28	48.91	46.96	47.22	5,476,057	+1.16(+2.52%)
Feb 17, 2023	47.32	47.34	45.50	46.06	5,650,829	-1.85(-3.85%)
Feb 16, 2023	47.43	49.55	47.20	47.91	5,531,914	+0.35(+0.74%)
Feb 15, 2023	46.67	47.73	46.44	47.55	3,689,289	-0.51(-1.06%)
Feb 14, 2023	46.66	48.21	46.11	48.06	4,372,394	+0.96(+2.04%)
Feb 13, 2023	47.53	47.84	46.28	47.10	3,391,667	-0.73(-1.52%)
Feb 10, 2023	48.41	48.61	47.34	47.83	4,695,859	-1.30(-2.64%)
Feb 09, 2023	50.56	50.75	48.83	49.12	4,271,294	-0.60(-1.21%)
Feb 08, 2023	51.25	51.75	49.71	49.72	4,732,340	-2.57(-4.92%)
Feb 07, 2023	51.23	52.45	49.96	52.30	4,434,776	+1.20(+2.35%)
Feb 06, 2023	54.16	54.42	49.96	51.10	5,501,771	-0.71(-1.37%)
Feb 03, 2023	52.45	53.42	51.65	51.80	3,610,214	-0.90(-1.71%)
Feb 02, 2023	53.32	53.50	51.00	52.71	4,749,316	-0.90(-1.69%)

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.