Indicators

Alcoa Corp (NY: AA )

41.22 -0.93 (-2.21%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	45.20	45.73	44.66	45.36	3,931,642	+0.53(+1.17%)
Sep 28, 2017	43.85	45.21	43.60	44.84	5,428,573	+0.98(+2.24%)
Sep 27, 2017			43.28	43.85	2,457,417	+0.32(+0.74%)
Sep 26, 2017	43.89	44.29	43.51	43.53	4,664,945	-0.54(-1.21%)
Sep 25, 2017	44.11	44.47	43.42	44.07	3,156,427	-0.09(-0.20%)
Sep 22, 2017	44.09	44.55	43.47	44.16	3,313,942	-0.85(-1.88%)
Sep 21, 2017	45.84	45.98	44.73	45.00	3,797,892	-1.22(-2.63%)
Sep 20, 2017	45.71	46.66	45.28	46.22	7,507,465	+1.26(+2.81%)
Sep 19, 2017	44.00	45.19	43.65	44.95	4,989,045	+1.26(+2.87%)
Sep 18, 2017	43.59	43.87	43.46	43.70	3,314,166	+0.25(+0.58%)
Sep 15, 2017	43.55	43.87	43.05	43.45	5,592,387	-0.15(-0.33%)
Sep 14, 2017	43.28	43.79	42.57	43.59	4,573,882	-0.11(-0.25%)
Sep 13, 2017	43.41	43.85	43.16	43.70	3,465,682	-0.09(-0.20%)
Sep 12, 2017	43.39	43.98	43.13	43.79	4,960,626	+1.36(+3.21%)
Sep 11, 2017	42.08	43.29	41.97	42.42	4,293,099	+0.96(+2.32%)
Sep 08, 2017	43.17	43.17	41.10	41.46	7,499,910	-2.06(-4.74%)
Sep 07, 2017	42.97	43.69	42.85	43.52	3,418,648	+0.29(+0.68%)
Sep 06, 2017	43.20	43.30	42.13	43.23	3,514,671	+0.01(+0.02%)
Sep 05, 2017	43.86	43.90	42.52	43.22	5,368,189	-0.60(-1.38%)

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.