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 )

41.57 +0.45 (+1.09%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 20, 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 (%)
Apr 29, 2022 69.37 70.95 65.63 66.19 6,242,130 -2.66(-3.86%)
Apr 28, 2022 68.12 69.31 65.49 68.84 5,780,523 +0.52(+0.76%)
Apr 27, 2022 66.64 69.84 65.93 68.33 8,840,692 +2.95(+4.51%)
Apr 26, 2022 65.55 67.39 63.13 65.38 8,176,850 -0.39(-0.59%)
Apr 25, 2022 63.17 66.95 60.98 65.77 14,435,224 +0.00(+0.00%)
Apr 22, 2022 70.16 70.58 65.13 65.77 11,656,002 -4.72(-6.69%)
Apr 21, 2022 78.73 79.47 69.62 70.48 22,508,092 -14.38(-16.94%)
Apr 20, 2022 83.87 85.92 80.60 84.86 7,067,644 +0.34(+0.40%)
Apr 19, 2022 85.76 86.10 83.48 84.52 5,243,752 -2.80(-3.21%)
Apr 18, 2022 85.91 88.82 84.87 87.32 4,577,895 +1.64(+1.91%)
Apr 14, 2022 85.30 87.94 85.03 85.68 5,134,880 +0.34(+0.40%)
Apr 13, 2022 82.72 85.65 81.17 85.34 4,914,942 +4.06(+5.00%)
Apr 12, 2022 81.71 84.33 80.98 81.28 4,376,237 +0.71(+0.88%)
Apr 11, 2022 81.63 82.20 78.91 80.57 4,783,998 -1.58(-1.93%)
Apr 08, 2022 83.27 84.81 81.64 82.15 4,698,274 -1.90(-2.26%)
Apr 07, 2022 85.62 86.29 81.19 84.05 6,672,228 -1.59(-1.86%)
Apr 06, 2022 86.88 87.68 84.68 85.64 4,641,388 +0.02(+0.02%)
Apr 05, 2022 90.98 90.98 83.08 85.63 7,012,235 -3.11(-3.51%)
Apr 04, 2022 88.84 89.40 86.74 88.74 3,775,943 +0.27(+0.31%)
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.