Indicators

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.31	40.10	39.02	39.18	3,872,905	-0.10(-0.25%)
Sep 27, 2018	39.16	39.58	38.87	39.27	2,920,730	+0.02(+0.05%)
Sep 26, 2018	40.05	40.05	38.38	39.26	8,094,586	-0.74(-1.84%)
Sep 25, 2018	40.39	40.67	39.37	39.99	5,312,742	-0.70(-1.72%)
Sep 24, 2018	41.71	42.37	40.64	40.69	4,180,689	-1.77(-4.18%)
Sep 21, 2018	42.05	42.67	41.62	42.46	5,093,958	+0.83(+2.00%)
Sep 20, 2018	42.08	42.26	41.10	41.63	4,151,969	+0.29(+0.70%)
Sep 19, 2018	41.75	41.82	40.85	41.34	3,104,217	-0.48(-1.14%)
Sep 18, 2018	42.17	42.47	41.44	41.82	2,791,574	+0.28(+0.68%)
Sep 17, 2018	41.21	42.18	41.21	41.53	3,105,414	+0.04(+0.09%)
Sep 14, 2018	40.54	41.61	40.54	41.50	2,816,639	+0.99(+2.44%)
Sep 13, 2018	41.22	41.58	40.30	40.51	2,690,423	-0.24(-0.60%)
Sep 12, 2018	40.06	40.77	39.10	40.75	4,606,292	+1.12(+2.81%)
Sep 11, 2018	39.94	40.13	39.34	39.63	3,834,712	-1.11(-2.71%)
Sep 10, 2018	40.82	41.40	40.38	40.74	3,512,192	+0.98(+2.46%)
Sep 07, 2018	39.27	40.55	38.89	39.76	5,470,658	+0.62(+1.59%)
Sep 06, 2018	41.60	41.63	38.91	39.14	6,741,152	-2.43(-5.85%)
Sep 05, 2018	41.86	41.92	40.37	41.57	3,444,995	-0.48(-1.13%)

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.