Indicators

Alcoa Corp (NY: AA )

41.22 +0.10 (+0.24%)

Streaming Delayed 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 (%)
Dec 29, 2023	34.10	34.53	33.73	33.80	3,315,498	-0.55(-1.59%)
Dec 28, 2023	34.47	34.60	33.99	34.34	3,923,992	-0.26(-0.75%)
Dec 27, 2023	34.02	34.82	33.55	34.60	5,834,331	+0.93(+2.78%)
Dec 26, 2023	33.66	33.91	33.30	33.67	4,529,624	+0.10(+0.30%)
Dec 22, 2023	32.76	34.23	32.68	33.57	9,121,773	+1.74(+5.47%)
Dec 21, 2023	31.06	31.95	30.41	31.83	5,595,705	+1.36(+4.47%)
Dec 20, 2023	31.82	32.28	30.38	30.47	7,561,100	-1.76(-5.46%)
Dec 19, 2023	31.00	32.80	30.72	32.22	8,027,215	+1.89(+6.23%)
Dec 18, 2023	31.25	32.12	30.34	30.34	7,311,279	-0.58(-1.86%)
Dec 15, 2023	29.75	32.30	29.49	30.91	19,301,816	+1.19(+4.01%)
Dec 14, 2023	26.88	29.95	26.78	29.72	16,685,451	+3.89(+15.04%)
Dec 13, 2023	23.89	25.88	23.74	25.83	7,958,830	+1.93(+8.07%)
Dec 12, 2023	24.53	24.60	23.66	23.91	5,884,111	-0.87(-3.53%)
Dec 11, 2023	24.60	25.17	24.52	24.78	4,316,452	-0.09(-0.36%)
Dec 08, 2023	24.89	25.57	24.72	24.87	5,164,318	+0.08(+0.32%)
Dec 07, 2023	25.01	25.14	24.12	24.79	6,821,179	-0.18(-0.72%)
Dec 06, 2023	25.45	25.80	24.89	24.97	4,073,167	-0.12(-0.48%)
Dec 05, 2023	26.34	26.37	24.98	25.09	7,743,477	-1.56(-5.86%)
Dec 04, 2023	27.12	27.76	26.60	26.65	4,993,512	-0.92(-3.35%)

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.