Indicators

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)

Official Closing 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 (%)
Feb 28, 2020	12.49	13.53	12.48	13.50	7,016,334	+0.40(+3.05%)
Feb 27, 2020	13.39	13.73	12.75	13.10	7,197,865	-0.64(-4.67%)
Feb 26, 2020	14.23	14.44	13.73	13.74	4,929,148	-0.37(-2.62%)
Feb 25, 2020	15.06	15.10	13.91	14.11	6,448,832	-0.84(-5.60%)
Feb 24, 2020	14.80	15.00	14.57	14.95	5,595,529	-0.72(-4.60%)
Feb 21, 2020	15.58	15.86	15.49	15.67	5,681,842	+0.00(+0.00%)
Feb 20, 2020	16.20	16.27	15.64	15.67	7,891,905	-0.58(-3.59%)
Feb 19, 2020	15.67	16.35	15.61	16.25	8,966,381	+0.70(+4.51%)
Feb 18, 2020	15.12	15.55	15.04	15.55	3,253,348	+0.30(+1.98%)
Feb 14, 2020	15.37	15.50	15.00	15.25	4,411,069	-0.08(-0.51%)
Feb 13, 2020	15.14	15.35	15.03	15.33	2,888,149	-0.01(-0.06%)
Feb 12, 2020	15.53	15.76	15.19	15.33	4,001,369	+0.02(+0.13%)
Feb 11, 2020	15.15	15.77	15.12	15.32	4,707,380	+0.31(+2.08%)
Feb 10, 2020	14.90	15.17	14.74	15.00	4,111,049	-0.13(-0.84%)
Feb 07, 2020	15.21	15.28	14.95	15.13	5,198,917	-0.36(-2.32%)
Feb 06, 2020	15.67	15.67	15.22	15.49	6,455,705	+0.11(+0.70%)
Feb 05, 2020	14.90	15.46	14.77	15.38	8,408,832	+1.08(+7.55%)
Feb 04, 2020	14.07	14.54	13.86	14.30	7,648,125	+0.45(+3.23%)

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.