Indicators

Alcoa Corp (NY: AA )

41.22 +1.07 (+2.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.44	40.24	39.15	39.31	3,860,232	-0.10(-0.25%)
Sep 27, 2018	39.29	39.70	38.99	39.40	2,911,173	+0.02(+0.05%)
Sep 26, 2018	40.18	40.18	38.51	39.38	8,068,099	-0.74(-1.84%)
Sep 25, 2018	40.52	40.80	39.50	40.12	5,295,357	-0.70(-1.72%)
Sep 24, 2018	41.85	42.51	40.78	40.82	4,167,009	-1.78(-4.18%)
Sep 21, 2018	42.19	42.81	41.76	42.60	5,077,289	+0.84(+2.00%)
Sep 20, 2018	42.22	42.40	41.23	41.77	4,138,383	+0.29(+0.70%)
Sep 19, 2018	41.88	41.95	40.99	41.48	3,094,059	-0.48(-1.14%)
Sep 18, 2018	42.31	42.61	41.57	41.95	2,782,439	+0.28(+0.68%)
Sep 17, 2018	41.35	42.32	41.35	41.67	3,095,253	+0.04(+0.09%)
Sep 14, 2018	40.68	41.75	40.68	41.63	2,807,422	+0.99(+2.44%)
Sep 13, 2018	41.36	41.72	40.43	40.64	2,681,619	-0.24(-0.59%)
Sep 12, 2018	40.19	40.90	39.23	40.88	4,591,219	+1.12(+2.81%)
Sep 11, 2018	40.07	40.26	39.47	39.76	3,822,164	-1.11(-2.71%)
Sep 10, 2018	40.95	41.53	40.51	40.87	3,500,699	+0.98(+2.46%)
Sep 07, 2018	39.40	40.69	39.01	39.89	5,452,756	+0.62(+1.59%)
Sep 06, 2018	41.74	41.77	39.03	39.27	6,719,094	-2.44(-5.85%)
Sep 05, 2018	42.00	42.06	40.50	41.71	3,433,722	-0.48(-1.13%)

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.