Indicators

Alcoa Corp (NY: AA )

36.88 +0.94 (+2.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	36.51	37.39	36.23	36.88	5,653,351	+0.94(+2.62%)
Apr 25, 2024	35.86	36.06	34.78	35.94	4,465,934	-0.14(-0.39%)
Apr 24, 2024	35.96	36.55	35.74	36.08	5,706,054	+0.02(+0.06%)
Apr 23, 2024	35.00	36.39	34.51	36.06	7,565,242	-0.29(-0.80%)
Apr 22, 2024	35.73	36.64	35.25	36.35	7,836,517	+0.82(+2.31%)
Apr 19, 2024	35.20	36.44	35.06	35.53	8,016,819	+0.06(+0.17%)
Apr 18, 2024	35.51	36.40	33.84	35.47	11,606,999	-0.08(-0.23%)
Apr 17, 2024	37.16	37.48	35.21	35.55	12,602,896	-0.54(-1.50%)
Apr 16, 2024	35.15	36.34	35.05	36.09	7,124,309	-0.48(-1.31%)
Apr 15, 2024	37.00	37.59	36.47	36.57	9,915,299	+1.37(+3.89%)
Apr 12, 2024	37.47	38.03	34.96	35.20	7,488,674	-1.03(-2.84%)
Apr 11, 2024	36.16	36.69	35.75	36.23	4,243,201	+0.04(+0.11%)
Apr 10, 2024	35.71	36.66	35.30	36.19	5,434,027	-0.63(-1.71%)
Apr 09, 2024	37.10	37.47	36.28	36.82	4,749,122	+0.48(+1.32%)
Apr 08, 2024	36.91	37.15	36.21	36.34	4,690,134	-0.15(-0.41%)
Apr 05, 2024	35.77	36.72	35.65	36.49	4,509,638	+0.54(+1.50%)
Apr 04, 2024	37.30	37.67	35.83	35.95	8,956,908	-1.23(-3.31%)
Apr 03, 2024	35.90	37.55	35.78	37.18	11,115,938	+1.54(+4.32%)
Apr 02, 2024	34.06	35.75	33.82	35.64	8,185,744	+1.62(+4.76%)

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.