Indicators

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.030	9.215	8.728	8.962	8,162,445	-0.26(-2.85%)
May 28, 2020	9.691	10.38	9.156	9.224	16,077,352	-0.27(-2.87%)
May 27, 2020	8.874	9.526	8.689	9.497	11,682,307	+0.97(+11.42%)
May 26, 2020	8.465	8.748	8.378	8.524	8,798,656	+0.54(+6.70%)
May 22, 2020	8.076	8.143	7.804	7.989	4,537,170	-0.07(-0.85%)
May 21, 2020	8.037	8.173	7.813	8.057	9,370,011	-0.07(-0.84%)
May 20, 2020	7.843	8.212	7.843	8.125	10,837,710	+0.59(+7.88%)
May 19, 2020	7.590	7.969	7.453	7.531	10,880,346	-0.06(-0.77%)
May 18, 2020	6.879	7.667	6.821	7.590	13,279,728	+1.11(+17.12%)
May 15, 2020	6.519	6.743	6.441	6.480	6,904,621	-0.15(-2.20%)
May 14, 2020	6.558	6.860	6.208	6.626	9,142,873	-0.17(-2.44%)
May 13, 2020	7.113	7.142	6.685	6.792	8,992,401	-0.30(-4.25%)
May 12, 2020	7.599	7.745	7.074	7.093	8,872,788	-0.47(-6.18%)
May 11, 2020	7.570	7.697	7.453	7.560	8,539,444	-0.29(-3.72%)
May 08, 2020	7.434	7.862	7.278	7.852	11,626,369	+0.56(+7.74%)
May 07, 2020	7.629	7.794	7.162	7.288	11,285,975	-0.21(-2.85%)
May 06, 2020	7.677	7.726	7.385	7.502	6,409,137	-0.10(-1.28%)
May 05, 2020	7.804	8.047	7.512	7.599	8,363,175	+0.01(+0.13%)
May 04, 2020	7.317	7.687	7.142	7.590	7,058,297	+0.11(+1.43%)

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.