Indicators

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.54	24.30	23.00	23.89	6,591,081	-0.98(-3.95%)
Feb 25, 2021	26.76	27.05	24.42	24.87	8,672,383	-1.60(-6.03%)
Feb 24, 2021	24.42	26.55	24.42	26.46	9,213,847	+2.24(+9.24%)
Feb 23, 2021	23.21	24.41	22.33	24.23	6,175,782	+0.10(+0.40%)
Feb 22, 2021	22.82	24.79	22.43	24.13	9,654,457	+1.62(+7.22%)
Feb 19, 2021	20.98	22.71	20.97	22.50	7,464,431	+1.96(+9.52%)
Feb 18, 2021	21.43	21.66	20.50	20.55	3,642,166	-0.79(-3.69%)
Feb 17, 2021	21.75	22.06	21.12	21.34	4,355,577	-0.49(-2.23%)
Feb 16, 2021	21.51	22.01	21.45	21.82	4,374,828	+0.75(+3.55%)
Feb 12, 2021	20.52	21.17	20.39	21.07	3,398,015	+0.26(+1.26%)
Feb 11, 2021	20.93	21.08	20.40	20.81	3,970,579	-0.17(-0.79%)
Feb 10, 2021	21.00	21.52	20.48	20.98	5,340,117	-0.19(-0.92%)
Feb 09, 2021	21.18	21.74	21.07	21.17	5,740,046	-0.04(-0.18%)
Feb 08, 2021	20.75	21.38	20.71	21.21	8,513,455	+0.83(+4.06%)
Feb 05, 2021	20.02	20.41	19.67	20.38	5,388,619	+0.57(+2.90%)
Feb 04, 2021	19.48	19.90	19.31	19.81	5,667,097	+0.45(+2.31%)
Feb 03, 2021	18.59	19.63	18.34	19.36	10,735,964	+0.77(+4.13%)
Feb 02, 2021	18.64	18.86	18.30	18.59	7,419,183	+0.28(+1.54%)

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.