Indicators

Alcoa Corp (NY: AA )

34.90 +0.65 (+1.90%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.59	36.73	35.29	36.64	3,887,907	+0.86(+2.40%)
Apr 27, 2023	35.08	35.98	34.92	35.78	3,903,133	+0.81(+2.31%)
Apr 26, 2023	35.59	35.71	34.54	34.97	4,893,072	-0.30(-0.84%)
Apr 25, 2023	36.40	36.40	35.24	35.26	6,450,186	-2.26(-6.02%)
Apr 24, 2023	37.46	38.02	37.05	37.52	5,098,847	-0.12(-0.31%)
Apr 21, 2023	39.29	39.29	36.90	37.64	9,306,373	-2.04(-5.15%)
Apr 20, 2023	39.46	41.66	39.08	39.68	9,557,556	-0.98(-2.40%)
Apr 19, 2023	40.40	41.39	39.95	40.66	6,025,480	-0.92(-2.21%)
Apr 18, 2023	40.81	41.62	40.44	41.58	3,803,209	+1.33(+3.31%)
Apr 17, 2023	39.76	40.27	39.55	40.25	2,877,296	+0.39(+0.99%)
Apr 14, 2023	40.79	40.87	39.44	39.85	3,423,173	-0.53(-1.32%)
Apr 13, 2023	39.83	40.78	39.58	40.38	4,140,907	+1.28(+3.28%)
Apr 12, 2023	40.62	40.69	38.84	39.10	5,327,573	-0.98(-2.44%)
Apr 11, 2023	39.97	40.62	39.61	40.08	4,340,242	+0.84(+2.14%)
Apr 10, 2023	38.63	39.61	38.47	39.24	2,484,657	+0.61(+1.58%)
Apr 06, 2023	38.59	38.76	37.56	38.63	5,386,654	-0.27(-0.68%)
Apr 05, 2023	39.28	39.56	38.19	38.89	4,307,704	-0.90(-2.26%)
Apr 04, 2023	40.88	40.88	38.78	39.79	4,648,347	-1.41(-3.42%)

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.