Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

42.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.377 8.396 7.842 7.929 11,009,728 -0.51(-6.00%)
Apr 29, 2020 7.929 8.659 7.929 8.435 12,732,886 +0.81(+10.59%)
Apr 28, 2020 7.346 7.890 7.180 7.628 12,566,766 +0.46(+6.38%)
Apr 27, 2020 7.015 7.287 6.801 7.170 9,811,402 +0.21(+3.08%)
Apr 24, 2020 7.093 7.248 6.825 6.956 11,611,017 -0.14(-1.92%)
Apr 23, 2020 7.696 7.861 7.044 7.093 21,308,886 -0.25(-3.44%)
Apr 22, 2020 7.423 7.589 7.132 7.346 8,686,147 +0.22(+3.14%)
Apr 21, 2020 6.908 7.190 6.869 7.122 6,324,025 -0.13(-1.74%)
Apr 20, 2020 7.073 7.657 7.063 7.248 7,598,098 -0.14(-1.84%)
Apr 17, 2020 7.054 7.414 7.034 7.384 10,395,913 +0.61(+9.05%)
Apr 16, 2020 7.015 7.200 6.606 6.772 8,170,841 -0.29(-4.13%)
Apr 15, 2020 7.034 7.219 6.820 7.063 8,882,836 -0.45(-5.96%)
Apr 14, 2020 7.657 8.153 7.414 7.511 10,933,614 -0.03(-0.39%)
Apr 13, 2020 7.277 7.540 6.927 7.540 9,826,620 +0.33(+4.59%)
Apr 09, 2020 7.443 7.803 7.024 7.209 13,668,944 +0.15(+2.07%)
Apr 08, 2020 6.976 7.258 6.830 7.063 7,706,005 +0.22(+3.27%)
Apr 07, 2020 6.947 7.540 6.772 6.840 16,490,392 +0.47(+7.33%)
Apr 06, 2020 6.197 6.655 6.081 6.373 10,173,086 +0.56(+9.72%)
Apr 03, 2020 5.886 6.110 5.623 5.808 8,173,122 -0.11(-1.81%)
Apr 02, 2020 6.120 6.499 5.760 5.915 10,557,785 -0.17(-2.72%)
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.