Indicators

Alcoa Corp (NY: AA )

34.34 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.71	19.83	19.06	19.30	4,564,558	-0.56(-2.83%)
Nov 27, 2020	19.98	20.55	19.65	19.86	3,855,769	+0.11(+0.54%)
Nov 25, 2020	20.06	20.21	19.65	19.76	5,573,774	-0.44(-2.16%)
Nov 24, 2020	19.63	20.37	19.42	20.19	7,609,909	+0.98(+5.10%)
Nov 23, 2020	18.72	19.47	18.66	19.21	7,617,134	+0.96(+5.26%)
Nov 20, 2020	18.32	18.65	18.04	18.25	4,897,481	-0.11(-0.58%)
Nov 19, 2020	17.75	18.42	17.64	18.36	5,171,317	+0.58(+3.27%)
Nov 18, 2020	17.75	18.28	17.75	17.78	6,448,086	+0.06(+0.33%)
Nov 17, 2020	16.85	17.75	16.59	17.72	5,611,645	+0.59(+3.45%)
Nov 16, 2020	16.69	17.13	16.25	17.13	6,766,592	+1.06(+6.58%)
Nov 13, 2020	15.44	16.13	15.38	16.07	5,216,088	+0.92(+6.08%)
Nov 12, 2020	15.02	15.61	14.70	15.15	5,245,645	-0.26(-1.70%)
Nov 11, 2020	15.72	15.85	15.21	15.41	5,959,920	-0.10(-0.63%)
Nov 10, 2020	15.42	15.67	15.04	15.51	4,994,071	+0.25(+1.65%)
Nov 09, 2020	15.13	15.69	14.65	15.26	8,632,937	+1.25(+8.93%)
Nov 06, 2020	13.87	14.10	13.58	14.00	4,388,018	+0.38(+2.78%)
Nov 05, 2020	12.91	13.87	12.91	13.63	5,908,353	+0.83(+6.52%)
Nov 04, 2020	13.24	13.24	12.47	12.79	6,308,075	-0.62(-4.63%)
Nov 03, 2020	13.52	13.70	13.28	13.41	4,839,602	+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.