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 )

42.29 +1.17 (+2.85%)
Streaming Delayed Price Updated: 1:21 PM 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 (%)
May 29, 2020 9.029 9.214 8.727 8.961 8,163,357 -0.26(-2.85%)
May 28, 2020 9.690 10.38 9.155 9.223 16,079,149 -0.27(-2.87%)
May 27, 2020 8.873 9.525 8.688 9.496 11,683,612 +0.97(+11.42%)
May 26, 2020 8.464 8.747 8.377 8.523 8,799,639 +0.54(+6.70%)
May 22, 2020 8.075 8.142 7.803 7.988 4,537,677 -0.07(-0.85%)
May 21, 2020 8.036 8.173 7.813 8.056 9,371,058 -0.07(-0.84%)
May 20, 2020 7.842 8.211 7.842 8.124 10,838,921 +0.59(+7.88%)
May 19, 2020 7.589 7.968 7.453 7.530 10,881,562 -0.06(-0.77%)
May 18, 2020 6.879 7.667 6.820 7.589 13,281,212 +1.11(+17.12%)
May 15, 2020 6.519 6.742 6.441 6.480 6,905,392 -0.15(-2.20%)
May 14, 2020 6.557 6.859 6.207 6.626 9,143,895 -0.17(-2.44%)
May 13, 2020 7.112 7.141 6.684 6.791 8,993,405 -0.30(-4.25%)
May 12, 2020 7.599 7.744 7.073 7.093 8,873,779 -0.47(-6.18%)
May 11, 2020 7.569 7.696 7.453 7.560 8,540,398 -0.29(-3.72%)
May 08, 2020 7.433 7.861 7.277 7.851 11,627,668 +0.56(+7.74%)
May 07, 2020 7.628 7.793 7.161 7.287 11,287,237 -0.21(-2.85%)
May 06, 2020 7.676 7.725 7.384 7.501 6,409,854 -0.10(-1.28%)
May 05, 2020 7.803 8.046 7.511 7.599 8,364,109 +0.01(+0.13%)
May 04, 2020 7.316 7.686 7.141 7.589 7,059,085 +0.11(+1.43%)
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.