Indicators

Alcoa Corp (NY: AA )

44.09 +1.56 (+3.67%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	45.00	45.57	43.72	43.75	2,915,262	-1.22(-2.70%)
Feb 27, 2018	45.24	45.89	44.42	44.97	3,336,623	-0.45(-0.99%)
Feb 26, 2018	46.14	46.29	44.89	45.42	3,661,160	-0.02(-0.04%)
Feb 23, 2018	46.76	46.84	45.32	45.44	3,184,209	-1.27(-2.73%)
Feb 22, 2018		47.09		46.71	4,338,812	+0.45(+0.97%)
Feb 21, 2018	46.90	47.62	45.96	46.26	3,283,511	-0.51(-1.08%)
Feb 20, 2018	45.57	47.42	45.49	46.77	4,717,233	+0.69(+1.50%)
Feb 16, 2018		46.08	46.08	46.08	0	-0.20(-0.44%)
Feb 15, 2018	47.66	47.66	44.94	46.28	5,255,257	-0.94(-2.00%)
Feb 14, 2018	45.45	47.33	45.26	47.23	2,499,236	+1.21(+2.62%)
Feb 13, 2018	45.13	46.67	44.87	46.02	2,889,193	+0.63(+1.39%)
Feb 12, 2018	44.80	45.85	44.58	45.39	3,593,228	+0.71(+1.59%)
Feb 09, 2018	45.28	45.79	42.95	44.68	4,707,047	-0.06(-0.13%)
Feb 08, 2018	46.52	46.93	44.37	44.73	4,005,406	-1.67(-3.61%)
Feb 07, 2018	47.90	47.92	46.38	46.41	3,264,772	-1.68(-3.50%)
Feb 06, 2018	46.16	48.84	46.00	48.09	3,251,228	+0.56(+1.19%)
Feb 05, 2018	47.29	49.38	46.51	47.53	3,972,611	-0.23(-0.49%)
Feb 02, 2018	50.59	50.59	47.67	47.76	6,229,134	-3.24(-6.35%)

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.