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 (%)
Apr 28, 2023	35.50	36.64	35.20	36.55	3,897,362	+0.86(+2.40%)
Apr 27, 2023	34.99	35.90	34.84	35.69	3,912,625	+0.81(+2.31%)
Apr 26, 2023	35.50	35.62	34.46	34.88	4,904,971	-0.30(-0.84%)
Apr 25, 2023	36.31	36.31	35.15	35.18	6,465,872	-2.25(-6.02%)
Apr 24, 2023	37.37	37.92	36.96	37.43	5,111,247	-0.12(-0.31%)
Apr 21, 2023	39.19	39.19	36.81	37.55	9,329,005	-2.04(-5.15%)
Apr 20, 2023	39.36	41.56	38.99	39.59	9,580,799	-0.97(-2.40%)
Apr 19, 2023	40.31	41.29	39.85	40.56	6,040,133	-0.92(-2.21%)
Apr 18, 2023	40.71	41.52	40.35	41.48	3,812,458	+1.33(+3.31%)
Apr 17, 2023	39.67	40.17	39.45	40.15	2,884,293	+0.39(+0.99%)
Apr 14, 2023	40.69	40.77	39.35	39.76	3,431,498	-0.53(-1.32%)
Apr 13, 2023	39.74	40.69	39.48	40.29	4,150,977	+1.28(+3.28%)
Apr 12, 2023	40.52	40.59	38.75	39.01	5,340,529	-0.97(-2.44%)
Apr 11, 2023	39.87	40.52	39.51	39.98	4,350,797	+0.84(+2.14%)
Apr 10, 2023	38.53	39.51	38.38	39.15	2,490,699	+0.61(+1.58%)
Apr 06, 2023	38.50	38.66	37.47	38.53	5,399,754	-0.27(-0.68%)
Apr 05, 2023	39.18	39.46	38.10	38.80	4,318,179	-0.90(-2.26%)
Apr 04, 2023	40.78	40.78	38.68	39.70	4,659,651	-1.41(-3.42%)

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.