Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.