Indicators

Alcoa Corp (NY: AA )

42.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.03	26.34	25.25	25.86	2,469,471	-0.02(-0.08%)
Dec 28, 2018	26.36	26.53	25.53	25.88	3,094,188	-0.54(-2.06%)
Dec 27, 2018	25.69	26.42	25.09	26.42	3,119,010	+0.02(+0.07%)
Dec 26, 2018	24.62	26.46	24.33	26.41	3,327,237	+1.94(+7.91%)
Dec 24, 2018	25.56	25.56	24.40	24.47	1,980,531	-1.21(-4.70%)
Dec 21, 2018	26.59	26.69	25.48	25.68	4,443,938	-0.91(-3.44%)
Dec 20, 2018	26.91	27.03	25.58	26.59	5,037,599	-0.27(-1.01%)
Dec 19, 2018	27.55	28.63	26.31	26.86	5,079,156	-0.61(-2.23%)
Dec 18, 2018	27.36	27.88	27.33	27.48	2,166,469	+0.13(+0.46%)
Dec 17, 2018	27.73	28.23	27.08	27.35	2,246,831	-0.49(-1.75%)
Dec 14, 2018	27.74	28.79	27.64	27.84	3,452,388	-0.48(-1.68%)
Dec 13, 2018	28.48	28.52	27.75	28.31	2,628,867	-0.14(-0.48%)
Dec 12, 2018	28.11	29.18	28.04	28.45	3,203,507	+0.79(+2.85%)
Dec 11, 2018	28.37	28.64	27.56	27.66	2,559,825	+0.11(+0.39%)
Dec 10, 2018	27.86	28.35	27.10	27.55	2,996,774	-0.49(-1.74%)
Dec 07, 2018	29.33	29.39	27.90	28.04	3,478,083	-0.81(-2.80%)
Dec 06, 2018	28.86	28.88	27.36	28.85	4,360,574	-0.73(-2.47%)
Dec 04, 2018	31.24	31.32	29.45	29.58	3,122,453	-1.61(-5.15%)

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.