Skip to main content

Alcoa Corp (NY: AA )

33.31 +0.10 (+0.30%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.04 46.14 44.36 44.91 6,800,832 -0.49(-1.08%)
Oct 28, 2021 46.10 46.41 44.48 45.40 10,463,225 +0.65(+1.44%)
Oct 27, 2021 46.31 46.74 44.33 44.76 13,184,923 -3.57(-7.39%)
Oct 26, 2021 49.54 48.04 48.33 6,308,318 -1.58(-3.17%)
Oct 25, 2021 48.87 50.84 48.13 49.91 11,343,374 +1.87(+3.90%)
Oct 22, 2021 49.24 49.73 47.66 48.03 7,658,633 -0.72(-1.48%)
Oct 21, 2021 50.42 50.42 48.57 48.75 9,277,995 -2.46(-4.80%)
Oct 20, 2021 51.50 52.57 50.73 51.21 7,505,406 -1.14(-2.18%)
Oct 19, 2021 55.83 55.83 52.29 52.35 11,132,238 -3.47(-6.22%)
Oct 18, 2021 53.63 56.15 53.60 55.83 10,124,898 +1.21(+2.21%)
Oct 15, 2021 50.64 55.52 49.76 54.62 34,220,688 +7.22(+15.23%)
Oct 14, 2021 48.07 48.80 46.87 47.40 10,168,845 +0.20(+0.41%)
Oct 13, 2021 46.94 47.69 46.06 47.20 5,984,031 +0.60(+1.30%)
Oct 12, 2021 46.70 48.22 46.17 46.60 7,044,771 +0.48(+1.04%)
Oct 11, 2021 46.73 48.16 45.98 46.12 6,227,328 +1.23(+2.74%)
Oct 08, 2021 45.91 46.16 44.50 44.89 5,689,203 -0.99(-2.17%)
Oct 07, 2021 46.98 47.07 45.78 45.89 6,062,996 +0.00(+0.00%)
Oct 06, 2021 46.61 47.04 44.67 45.89 7,507,140 -1.95(-4.08%)
Oct 05, 2021 48.36 48.59 47.19 47.84 4,332,873 -0.13(-0.26%)
Oct 04, 2021 49.28 49.96 47.85 47.96 4,799,643 -0.58(-1.19%)
Oct 01, 2021 48.24 48.66 46.76 48.54 6,727,457 +0.81(+1.70%)
Sep 30, 2021 48.82 49.22 47.73 47.73 6,197,501 -1.60(-3.24%)
Sep 29, 2021 50.79 50.79 48.92 49.33 4,724,442 -0.39(-0.78%)
Sep 28, 2021 50.32 51.15 48.92 49.72 7,301,807 -0.57(-1.12%)
Sep 27, 2021 47.36 50.43 47.28 50.29 8,472,206 +2.99(+6.33%)
Sep 24, 2021 46.69 47.87 46.57 47.29 5,299,060 -0.07(-0.14%)
Sep 23, 2021 46.92 48.24 46.62 47.36 5,867,408 +0.59(+1.27%)
Sep 22, 2021 46.13 48.15 45.94 46.77 11,261,652 +2.29(+5.15%)
Sep 21, 2021 47.55 47.93 43.38 44.47 14,953,587 -2.79(-5.90%)
Sep 20, 2021 44.58 47.28 44.13 47.26 9,675,879 -0.36(-0.76%)
Sep 17, 2021 47.97 48.54 46.30 47.62 10,786,609 -0.57(-1.17%)
Sep 16, 2021 49.69 49.70 47.46 48.19 8,252,871 -2.21(-4.39%)
Sep 15, 2021 48.49 50.61 48.29 50.40 9,648,837 +3.59(+7.67%)
Sep 14, 2021 47.77 48.03 46.44 46.81 7,073,045 -1.19(-2.48%)
Sep 13, 2021 49.01 49.90 47.85 48.00 8,788,518 -0.27(-0.57%)
Sep 10, 2021 47.06 49.10 47.06 48.28 10,662,176 +1.94(+4.19%)
Sep 09, 2021 45.05 46.71 44.90 46.34 7,664,998 +1.74(+3.89%)
Sep 08, 2021 45.37 46.59 44.28 44.60 5,831,030 -1.01(-2.22%)
Sep 07, 2021 46.43 47.19 45.33 45.61 6,324,490 -0.43(-0.93%)
Sep 03, 2021 45.80 46.54 44.90 46.04 5,335,643 +0.29(+0.64%)
Sep 02, 2021 44.89 47.05 44.77 45.75 8,678,325 +1.28(+2.87%)
Sep 01, 2021 42.63 45.08 41.40 44.47 12,030,838 +1.20(+2.77%)
Aug 31, 2021 43.17 43.84 41.90 43.27 6,305,775 +0.31(+0.73%)
Aug 30, 2021 43.40 43.77 42.26 42.96 5,690,476 -0.08(-0.18%)
Aug 27, 2021 41.15 43.21 41.04 43.04 7,287,547 +2.64(+6.54%)
Aug 26, 2021 40.69 41.53 40.33 40.40 4,071,952 -0.62(-1.52%)
Aug 25, 2021 41.01 41.64 40.62 41.02 4,839,643 -0.07(-0.17%)
Aug 24, 2021 40.80 41.97 40.71 41.09 5,809,294 +0.99(+2.48%)
Aug 23, 2021 37.65 40.42 37.62 40.09 9,917,136 +3.32(+9.02%)
Aug 20, 2021 36.57 37.26 36.28 36.78 8,017,222 +0.77(+2.14%)
Aug 19, 2021 38.91 39.10 35.70 36.01 16,582,767 -4.46(-11.01%)
Aug 18, 2021 40.02 41.30 39.79 40.46 6,261,311 -0.12(-0.29%)
Aug 17, 2021 41.72 41.88 39.34 40.58 8,218,576 -1.77(-4.17%)
Aug 16, 2021 43.01 43.10 41.76 42.35 5,092,009 -1.78(-4.04%)
Aug 13, 2021 44.27 44.66 43.78 44.13 5,987,359 +0.10(+0.22%)
Aug 12, 2021 43.20 44.28 42.69 44.03 6,839,486 +0.48(+1.10%)
Aug 11, 2021 42.41 43.63 42.08 43.56 7,865,206 +0.77(+1.80%)
Aug 10, 2021 39.68 43.06 39.65 42.79 11,689,850 +3.26(+8.24%)
Aug 09, 2021 39.45 40.46 38.91 39.53 5,772,889 -0.18(-0.44%)
Aug 06, 2021 38.64 39.94 38.26 39.70 6,305,006 +1.91(+5.06%)
Aug 05, 2021 37.54 38.38 37.34 37.79 4,121,472 +0.00(+0.00%)
Aug 04, 2021 38.98 39.03 37.58 37.79 5,213,654 -1.59(-4.04%)
Aug 03, 2021 38.54 39.45 37.06 39.38 6,424,097 +0.96(+2.49%)
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.