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 (%)
Jan 31, 2022	55.53			55.30	7,387,738	-0.67(-1.20%)
Jan 28, 2022	56.56	56.94	54.20	55.97	7,190,451	-0.61(-1.09%)
Jan 27, 2022	59.09	60.13	56.04	56.59	6,605,646	-2.65(-4.48%)
Jan 26, 2022	60.01	62.06	58.39	59.24	9,487,574	-0.45(-0.75%)
Jan 25, 2022	56.08	60.07	55.35	59.69	7,976,824	+3.11(+5.50%)
Jan 24, 2022	52.47	56.75	51.94	56.58	9,437,597	+1.77(+3.22%)
Jan 21, 2022	58.53	58.66	54.65	54.81	11,305,884	-4.91(-8.23%)
Jan 20, 2022	60.56	62.65	58.48	59.73	16,325,548	+1.58(+2.72%)
Jan 19, 2022	59.86	60.39	57.42	58.15	8,006,599	-0.41(-0.70%)
Jan 18, 2022	59.00	60.03	57.34	58.56	6,143,879	-1.31(-2.18%)
Jan 14, 2022				59.86	0	+0.86(+1.45%)
Jan 13, 2022	60.22	61.69	58.87	59.01	5,914,521	-1.34(-2.21%)
Jan 12, 2022	62.08	62.77	59.35	60.34	6,595,740	-0.31(-0.51%)
Jan 11, 2022	59.20	60.70	57.65	60.65	6,147,420	+0.64(+1.07%)
Jan 10, 2022	60.09	61.10	58.94	60.01	5,790,535	-0.81(-1.33%)
Jan 07, 2022	58.65	61.33	58.17	60.82	8,276,940	+3.82(+6.71%)
Jan 06, 2022	57.48	58.01	55.83	57.00	4,469,896	-0.10(-0.17%)
Jan 05, 2022	57.49	60.25	56.99	57.10	7,788,714	+0.99(+1.77%)
Jan 04, 2022	59.17	59.63	55.80	56.10	8,181,652	-2.76(-4.69%)

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.