Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Alcoa Corp (NY: AA )

42.48 -1.61 (-3.66%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.377	8.396	7.842	7.929	11,009,728	-0.51(-6.00%)
Apr 29, 2020	7.929	8.659	7.929	8.435	12,732,886	+0.81(+10.59%)
Apr 28, 2020	7.346	7.890	7.180	7.628	12,566,766	+0.46(+6.38%)
Apr 27, 2020	7.015	7.287	6.801	7.170	9,811,402	+0.21(+3.08%)
Apr 24, 2020	7.093	7.248	6.825	6.956	11,611,017	-0.14(-1.92%)
Apr 23, 2020	7.696	7.861	7.044	7.093	21,308,886	-0.25(-3.44%)
Apr 22, 2020	7.423	7.589	7.132	7.346	8,686,147	+0.22(+3.14%)
Apr 21, 2020	6.908	7.190	6.869	7.122	6,324,025	-0.13(-1.74%)
Apr 20, 2020	7.073	7.657	7.063	7.248	7,598,098	-0.14(-1.84%)
Apr 17, 2020	7.054	7.414	7.034	7.384	10,395,913	+0.61(+9.05%)
Apr 16, 2020	7.015	7.200	6.606	6.772	8,170,841	-0.29(-4.13%)
Apr 15, 2020	7.034	7.219	6.820	7.063	8,882,836	-0.45(-5.96%)
Apr 14, 2020	7.657	8.153	7.414	7.511	10,933,614	-0.03(-0.39%)
Apr 13, 2020	7.277	7.540	6.927	7.540	9,826,620	+0.33(+4.59%)
Apr 09, 2020	7.443	7.803	7.024	7.209	13,668,944	+0.15(+2.07%)
Apr 08, 2020	6.976	7.258	6.830	7.063	7,706,005	+0.22(+3.27%)
Apr 07, 2020	6.947	7.540	6.772	6.840	16,490,392	+0.47(+7.33%)
Apr 06, 2020	6.197	6.655	6.081	6.373	10,173,086	+0.56(+9.72%)
Apr 03, 2020	5.886	6.110	5.623	5.808	8,173,122	-0.11(-1.81%)
Apr 02, 2020	6.120	6.499	5.760	5.915	10,557,785	-0.17(-2.72%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Alcoa Corp (NY: AA )

Historical Prices