Indicators

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.21	18.33	17.29	17.51	7,988,728	-0.49(-2.70%)
Jan 28, 2021	18.58	18.78	17.98	18.00	7,219,408	-0.16(-0.86%)
Jan 27, 2021	18.36	18.46	16.83	18.15	9,463,273	+0.10(+0.54%)
Jan 26, 2021	19.08	19.13	18.05	18.06	6,084,609	-0.76(-4.03%)
Jan 25, 2021	18.74	18.91	18.08	18.82	8,137,066	-0.06(-0.31%)
Jan 22, 2021	18.87	19.50	18.65	18.87	11,494,564	-0.59(-3.05%)
Jan 21, 2021	20.36	21.11	19.46	19.47	23,443,672	-2.75(-12.39%)
Jan 20, 2021	22.86	23.10	22.03	22.22	5,663,892	-0.24(-1.08%)
Jan 19, 2021	23.24	23.56	22.24	22.46	5,888,135	-0.18(-0.82%)
Jan 15, 2021	23.85	23.85	22.34	22.65	6,030,090	-1.76(-7.21%)
Jan 14, 2021	24.32	24.69	24.18	24.41	4,099,751	+0.63(+2.66%)
Jan 13, 2021	24.46	24.47	23.65	23.78	2,665,061	-0.62(-2.55%)
Jan 12, 2021	24.11	24.76	23.88	24.40	2,922,716	+0.51(+2.12%)
Jan 11, 2021	23.21	24.23	22.89	23.89	3,125,604	-0.42(-1.72%)
Jan 08, 2021	24.61	24.78	23.86	24.31	3,050,402	-0.23(-0.95%)
Jan 07, 2021	24.94	25.49	24.28	24.55	4,567,116	+0.02(+0.08%)
Jan 06, 2021	23.84	24.97	23.74	24.53	5,813,336	+1.50(+6.51%)
Jan 05, 2021	22.67	23.47	22.59	23.03	4,416,777	+0.41(+1.81%)

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.