Last: | $42.53 |
---|---|
Change Percent: | 0.12% |
Open: | $41.17 |
Close: | $42.53 |
High: | $42.84 |
Low: | $41.02 |
Volume: | 6,470,599 |
Last Trade Date Time: | 05/20/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$42.53 | $41.17 | $42.53 | $42.84 | $41.02 | 6,470,599 | 05-20-2024 |
$41.22 | $40.74 | $41.22 | $41.55 | $40.66 | 4,260,672 | 05-17-2024 |
$40.15 | $40 | $40.15 | $40.8 | $39.8 | 3,743,650 | 05-16-2024 |
$40.04 | $40.4 | $40.04 | $40.5 | $39.07 | 5,682,092 | 05-15-2024 |
$39.83 | $40.38 | $39.83 | $40.84 | $39.509 | 5,399,150 | 05-14-2024 |
$40.16 | $37.65 | $40.16 | $40.31 | $37.58 | 8,841,687 | 05-13-2024 |
$37.12 | $37.63 | $37.12 | $37.78 | $36.86 | 4,540,832 | 05-10-2024 |
$37.36 | $36.86 | $37.36 | $37.69 | $36.47 | 4,988,988 | 05-09-2024 |
$36.64 | $36.7 | $36.64 | $36.96 | $36.3 | 3,542,678 | 05-08-2024 |
$37.57 | $37.17 | $37.57 | $37.79 | $37.13 | 3,073,877 | 05-07-2024 |
$37.32 | $37.33 | $37.32 | $37.9383 | $37.005 | 3,769,492 | 05-06-2024 |
$36.77 | $36.7 | $36.77 | $37.2 | $36.25 | 5,496,634 | 05-03-2024 |
$35.94 | $34.11 | $35.94 | $35.975 | $34.025 | 5,784,373 | 05-02-2024 |
$34.25 | $35.2 | $34.25 | $35.47 | $33.88 | 8,387,860 | 05-01-2024 |
$35.14 | $36.76 | $35.14 | $36.92 | $35.11 | 7,924,322 | 04-30-2024 |
$37.65 | $36.88 | $37.65 | $38.2 | $36.65 | 5,666,488 | 04-29-2024 |
$36.88 | $36.51 | $36.88 | $37.39 | $36.23 | 5,653,338 | 04-26-2024 |
$35.94 | $35.86 | $35.94 | $36.06 | $34.78 | 4,443,383 | 04-25-2024 |
$36.08 | $35.96 | $36.08 | $36.55 | $35.74 | 5,338,144 | 04-24-2024 |
$36.06 | $35 | $36.06 | $36.3948 | $34.51 | 7,574,373 | 04-23-2024 |
News, Short Squeeze, Breakout and More Instantly...
Alcoa and Alumina enter into Amended Scheme of Implementation Deed Allan Gray Australia reiterates support of the Transaction Transaction remains on schedule for completion in the third quarter 2024 Alcoa Corp. (NYSE: AA or “Alcoa”) today announced it has e...
The Biden administration is implementing new tariffs on Chinese imports, targeting sectors like electric vehicles, batteries, and semiconductors, a...
A look at the top 10 most actives in the United States AMC Entertainment Holdings Inc. Class A (AMC) rose 78.4% to $5.19 on volume of 478,215,489 shares Faraday Future Intelligent Electric Inc. (FFIE) rose 32.3% to $0.061 on volume of 267,439,891 shares GameStop Corporation (GME) rose 74....