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 (%)
Feb 28, 2022	75.71	78.57	73.14	73.46	9,595,765	-2.45(-3.22%)
Feb 25, 2022	71.29	76.42	72.06	75.91	7,550,318	+4.44(+6.21%)
Feb 24, 2022	73.41	75.52	68.11	71.47	11,907,134	-1.97(-2.68%)
Feb 23, 2022	72.40	73.79	71.29	73.44	6,748,192	+1.20(+1.66%)
Feb 22, 2022	78.00	78.08	71.29	72.24	9,218,249	-4.01(-5.26%)
Feb 18, 2022				76.25	0	+1.69(+2.26%)
Feb 17, 2022	75.14	75.72	73.55	74.56	5,654,947	-1.34(-1.76%)
Feb 16, 2022	73.13	76.00	72.86	75.90	7,519,143	+3.71(+5.13%)
Feb 15, 2022	70.64	72.34	68.80	72.19	6,993,819	+0.18(+0.24%)
Feb 14, 2022	72.68	73.35	70.13	72.02	8,009,056	+0.33(+0.46%)
Feb 11, 2022	67.24	72.64	67.02	71.69	10,206,975	+2.29(+3.30%)
Feb 10, 2022	69.17	71.88	68.37	69.39	11,729,306	-0.72(-1.03%)
Feb 09, 2022	67.79	70.56	67.25	70.12	10,507,904	+1.89(+2.77%)
Feb 08, 2022	64.19	70.17	64.19	68.22	16,525,521	+6.06(+9.76%)
Feb 07, 2022	63.33	64.13	61.45	62.16	5,148,967	-0.46(-0.73%)
Feb 04, 2022	60.71	63.96	60.34	62.62	7,344,443	+1.44(+2.36%)
Feb 03, 2022	57.43	61.78		61.17	8,277,104	+3.44(+5.96%)
Feb 02, 2022	56.74	58.10	55.82	57.73	5,749,606	+1.01(+1.79%)

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.