Indicators

Alcoa Corp (NY: AA )

41.22 +0.10 (+0.24%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.79	34.37	33.47	33.65	4,146,382	-0.18(-0.55%)
Feb 27, 2017	33.59	34.42	33.26	33.84	4,006,716	+0.29(+0.87%)
Feb 24, 2017	32.89	33.70	32.45	33.55	5,924,258	+0.16(+0.47%)
Feb 23, 2017	35.86	35.88	33.33	33.39	7,333,341	-2.22(-6.23%)
Feb 22, 2017	35.41	35.72	35.23	35.61	2,659,747	-0.11(-0.30%)
Feb 21, 2017	35.33	36.01	35.25	35.72	3,486,605	+0.49(+1.38%)
Feb 17, 2017		35.23	35.23	35.23	0	-0.24(-0.69%)
Feb 16, 2017	36.80	36.81	35.37	35.47	7,234,903	-1.37(-3.72%)
Feb 15, 2017	37.21	37.26	36.71	36.84	11,807,619	-0.67(-1.79%)
Feb 14, 2017	37.53	38.19	37.15	37.52	3,857,310	+0.08(+0.21%)
Feb 13, 2017	37.74	38.70	37.41	37.44	5,515,410	+0.18(+0.47%)
Feb 10, 2017	36.89	37.50	36.49	37.26	3,730,125	+0.86(+2.35%)
Feb 09, 2017	36.40	36.73	35.99	36.41	3,486,543	-0.12(-0.32%)
Feb 08, 2017	36.90	37.46	36.11	36.52	3,206,648	-0.42(-1.13%)
Feb 07, 2017	37.01	37.21	36.30	36.94	3,360,802	+0.21(+0.58%)
Feb 06, 2017	35.90	36.97	35.80	36.73	2,912,496	+0.87(+2.41%)
Feb 03, 2017	36.84	37.02	35.83	35.86	5,389,272	-0.80(-2.18%)
Feb 02, 2017	35.71	37.33	35.64	36.66	5,190,188	+1.38(+3.92%)

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.