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 (%)
Sep 29, 2023	28.84	29.60	28.74	28.83	7,784,169	+0.91(+3.27%)
Sep 28, 2023	26.38	27.93	26.20	27.92	8,059,787	+1.92(+7.40%)
Sep 27, 2023	25.87	26.57	25.75	25.99	5,649,318	+0.34(+1.31%)
Sep 26, 2023	26.15	26.54	25.39	25.66	6,588,546	-0.76(-2.89%)
Sep 25, 2023	27.53	26.74	26.13	26.42	9,373,026	-1.71(-6.07%)
Sep 22, 2023	28.05	28.37	27.83	28.13	5,137,143	+0.48(+1.72%)
Sep 21, 2023	28.45	28.45	27.64	27.65	5,531,034	-1.50(-5.14%)
Sep 20, 2023	28.43	29.56	28.33	29.15	8,148,294	+1.03(+3.67%)
Sep 19, 2023	28.60	28.76	27.62	28.12	5,193,900	-0.51(-1.77%)
Sep 18, 2023	28.96	29.01	28.26	28.62	4,559,751	+0.00(+0.00%)
Sep 15, 2023	29.66	29.66	28.57	28.62	8,785,016	-1.33(-4.44%)
Sep 14, 2023	29.29	30.06	29.18	29.95	6,773,938	+1.53(+5.38%)
Sep 13, 2023	28.00	28.46	27.85	28.43	3,991,933	+0.45(+1.60%)
Sep 12, 2023	28.23	28.59	27.90	27.98	3,658,525	-0.48(-1.67%)
Sep 11, 2023	28.59	28.82	28.21	28.45	5,050,062	+0.58(+2.06%)
Sep 08, 2023	28.08	28.24	27.74	27.88	4,560,058	-0.35(-1.23%)
Sep 07, 2023	29.22	29.22	27.84	28.23	9,478,801	-1.74(-5.79%)
Sep 06, 2023	29.80	30.41	29.58	29.96	4,122,944	-0.09(-0.30%)
Sep 05, 2023	30.54	30.88	29.96	30.05	4,338,283	-0.80(-2.60%)

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.