Indicators

Alcoa Corp (NY: AA )

44.09 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	19.77	19.90	19.12	19.36	4,550,130	-0.56(-2.83%)
Nov 27, 2020	20.04	20.62	19.72	19.93	3,843,581	+0.11(+0.54%)
Nov 25, 2020	20.12	20.28	19.71	19.82	5,556,156	-0.44(-2.16%)
Nov 24, 2020	19.69	20.43	19.48	20.26	7,585,855	+0.98(+5.10%)
Nov 23, 2020	18.78	19.54	18.72	19.27	7,593,057	+0.96(+5.26%)
Nov 20, 2020	18.38	18.71	18.10	18.31	4,882,001	-0.11(-0.58%)
Nov 19, 2020	17.80	18.48	17.70	18.42	5,154,971	+0.58(+3.27%)
Nov 18, 2020	17.80	18.34	17.80	17.83	6,427,704	+0.06(+0.33%)
Nov 17, 2020	16.90	17.80	16.65	17.78	5,593,907	+0.59(+3.45%)
Nov 16, 2020	16.74	17.18	16.31	17.18	6,745,204	+1.06(+6.58%)
Nov 13, 2020	15.49	16.18	15.43	16.12	5,199,601	+0.92(+6.08%)
Nov 12, 2020	15.07	15.66	14.75	15.20	5,229,064	-0.26(-1.70%)
Nov 11, 2020	15.77	15.90	15.26	15.46	5,941,082	-0.10(-0.63%)
Nov 10, 2020	15.47	15.72	15.09	15.56	4,978,285	+0.25(+1.65%)
Nov 09, 2020	15.18	15.74	14.70	15.30	8,605,649	+1.26(+8.93%)
Nov 06, 2020	13.91	14.15	13.62	14.05	4,374,148	+0.38(+2.78%)
Nov 05, 2020	12.95	13.91	12.95	13.67	5,889,678	+0.84(+6.52%)
Nov 04, 2020	13.28	13.28	12.51	12.83	6,288,136	-0.62(-4.63%)
Nov 03, 2020	13.56	13.75	13.32	13.46	4,824,304	+0.21(+1.62%)

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.