Indicators

Alcoa Corp (NY: AA )

42.59 +1.48 (+3.59%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.029	9.214	8.727	8.961	8,163,357	-0.26(-2.85%)
May 28, 2020	9.690	10.38	9.155	9.223	16,079,149	-0.27(-2.87%)
May 27, 2020	8.873	9.525	8.688	9.496	11,683,612	+0.97(+11.42%)
May 26, 2020	8.464	8.747	8.377	8.523	8,799,639	+0.54(+6.70%)
May 22, 2020	8.075	8.142	7.803	7.988	4,537,677	-0.07(-0.85%)
May 21, 2020	8.036	8.173	7.813	8.056	9,371,058	-0.07(-0.84%)
May 20, 2020	7.842	8.211	7.842	8.124	10,838,921	+0.59(+7.88%)
May 19, 2020	7.589	7.968	7.453	7.530	10,881,562	-0.06(-0.77%)
May 18, 2020	6.879	7.667	6.820	7.589	13,281,212	+1.11(+17.12%)
May 15, 2020	6.519	6.742	6.441	6.480	6,905,392	-0.15(-2.20%)
May 14, 2020	6.557	6.859	6.207	6.626	9,143,895	-0.17(-2.44%)
May 13, 2020	7.112	7.141	6.684	6.791	8,993,405	-0.30(-4.25%)
May 12, 2020	7.599	7.744	7.073	7.093	8,873,779	-0.47(-6.18%)
May 11, 2020	7.569	7.696	7.453	7.560	8,540,398	-0.29(-3.72%)
May 08, 2020	7.433	7.861	7.277	7.851	11,627,668	+0.56(+7.74%)
May 07, 2020	7.628	7.793	7.161	7.287	11,287,237	-0.21(-2.85%)
May 06, 2020	7.676	7.725	7.384	7.501	6,409,854	-0.10(-1.28%)
May 05, 2020	7.803	8.046	7.511	7.599	8,364,109	+0.01(+0.13%)
May 04, 2020	7.316	7.686	7.141	7.589	7,059,085	+0.11(+1.43%)

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.