Indicators

Alcoa Corp (NY: AA )

42.15 -1.94 (-4.40%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.71	49.88	48.00	49.76	5,749,698	+1.77(+3.69%)
Jul 28, 2022	47.22	48.13	45.59	47.99	5,196,242	+1.30(+2.79%)
Jul 27, 2022	46.54	46.90	44.87	46.69	4,965,480	+0.74(+1.62%)
Jul 26, 2022	46.08	47.15	45.14	45.95	5,457,441	+0.19(+0.41%)
Jul 25, 2022	45.76	46.67	45.17	45.76	6,996,734	+0.98(+2.18%)
Jul 22, 2022	45.03	47.39	44.46	44.78	10,351,048	+0.64(+1.44%)
Jul 21, 2022	46.28	46.40	42.50	44.15	12,502,872	+0.09(+0.20%)
Jul 20, 2022	43.68	44.48	42.63	44.06	6,971,395	+0.16(+0.36%)
Jul 19, 2022	42.33	43.92	41.90	43.90	6,052,722	+1.45(+3.41%)
Jul 18, 2022	43.48	44.25	42.13	42.46	5,836,259	+0.35(+0.84%)
Jul 15, 2022	40.64	42.10	39.42	42.10	5,309,601	+2.20(+5.51%)
Jul 14, 2022	39.93	40.24	38.69	39.90	5,530,801	-2.33(-5.51%)
Jul 13, 2022	40.67	42.56	40.46	42.23	3,754,175	+0.92(+2.22%)
Jul 12, 2022	40.73	42.00	40.25	41.31	4,407,774	-0.47(-1.12%)
Jul 11, 2022	42.85	43.39	41.64	41.78	4,958,733	-2.05(-4.68%)
Jul 08, 2022	44.62	44.77	43.41	43.83	5,433,093	-0.80(-1.80%)
Jul 07, 2022	44.49	45.69	44.18	44.64	7,679,096	+2.95(+7.08%)
Jul 06, 2022	40.96	42.16	39.75	41.68	8,836,873	+0.53(+1.28%)
Jul 05, 2022	41.88	42.30	40.45	41.16	7,612,610	-2.63(-6.01%)

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.