Indicators

Alcoa Corp (NY: AA )

44.17 +1.64 (+3.86%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.88	19.92	19.61	19.80	1,257,245	-0.24(-1.21%)
Nov 27, 2019	19.74	20.04	19.63	20.04	2,357,232	+0.33(+1.68%)
Nov 26, 2019	19.86	19.95	19.59	19.71	2,827,101	-0.18(-0.88%)
Nov 25, 2019	20.19	20.33	19.85	19.89	2,875,086	-0.12(-0.58%)
Nov 22, 2019	19.84	20.38	19.84	20.00	4,548,572	+0.40(+2.03%)
Nov 21, 2019	19.88	20.14	19.56	19.60	2,559,064	-0.21(-1.08%)
Nov 20, 2019	19.85	20.41	19.68	19.82	2,608,569	-0.19(-0.97%)
Nov 19, 2019	20.46	20.46	19.89	20.01	2,407,035	-0.18(-0.91%)
Nov 18, 2019	20.06	20.26	19.46	20.20	3,718,527	-0.13(-0.62%)
Nov 15, 2019	20.43	20.67	19.88	20.32	3,396,782	-0.10(-0.48%)
Nov 14, 2019	20.48	20.82	20.15	20.42	3,000,839	-0.22(-1.08%)
Nov 13, 2019	20.95	21.23	20.41	20.65	4,608,829	-0.93(-4.33%)
Nov 12, 2019	21.73	22.40	21.46	21.58	3,191,055	-0.04(-0.18%)
Nov 11, 2019	21.55	21.71	21.09	21.62	3,277,481	-0.30(-1.38%)
Nov 08, 2019	21.77	22.33	21.65	21.92	4,818,069	-0.03(-0.13%)
Nov 07, 2019	21.79	22.45	21.70	21.95	4,954,360	+0.64(+3.01%)
Nov 06, 2019	21.80	22.01	21.30	21.31	2,536,706	-0.67(-3.05%)
Nov 05, 2019	22.57	22.83	21.94	21.98	5,387,110	-0.31(-1.40%)
Nov 04, 2019	21.68	22.36	21.42	22.29	3,904,164	+1.01(+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.