Skip to main content

Alcoa Corp (NY: AA )

51.01 -2.84 (-5.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.70 13.03 12.61 12.92 3,998,300 +0.17(+1.33%)
Oct 29, 2020 12.21 12.79 12.15 12.75 5,620,366 +0.39(+3.16%)
Oct 28, 2020 12.50 12.63 12.35 12.36 4,349,523 -0.67(-5.14%)
Oct 27, 2020 12.93 13.21 12.77 13.03 3,815,469 +0.03(+0.23%)
Oct 26, 2020 13.26 13.37 12.87 13.00 3,640,091 -0.47(-3.49%)
Oct 23, 2020 13.80 14.14 13.47 13.47 5,307,300 -0.19(-1.39%)
Oct 22, 2020 13.28 13.67 13.02 13.66 5,366,693 +0.34(+2.55%)
Oct 21, 2020 12.83 13.60 12.80 13.32 7,317,162 +0.52(+4.06%)
Oct 20, 2020 12.90 13.10 12.74 12.80 4,540,993 +0.17(+1.35%)
Oct 19, 2020 12.65 13.22 12.61 12.63 6,665,518 +0.01(+0.08%)
Oct 16, 2020 12.31 12.66 12.03 12.62 5,378,000 +0.32(+2.60%)
Oct 15, 2020 11.45 12.44 11.41 12.30 13,464,394 -0.70(-5.38%)
Oct 14, 2020 12.79 13.14 12.71 13.00 7,453,434 +0.28(+2.20%)
Oct 13, 2020 12.44 12.83 12.36 12.72 5,929,534 +0.13(+1.03%)
Oct 12, 2020 12.59 12.65 12.35 12.59 5,097,564 +0.07(+0.56%)
Oct 09, 2020 12.94 12.97 12.25 12.52 8,440,000 -0.21(-1.65%)
Oct 08, 2020 12.45 12.74 12.38 12.73 4,872,838 +0.49(+4.00%)
Oct 07, 2020 11.96 12.30 11.96 12.24 3,921,883 +0.57(+4.88%)
Oct 06, 2020 12.11 12.47 11.66 11.67 7,030,628 -0.26(-2.18%)
Oct 05, 2020 12.04 12.17 11.84 11.93 5,385,779 +0.11(+0.93%)
Oct 02, 2020 11.02 11.95 10.98 11.82 5,600,900 +0.43(+3.78%)
Oct 01, 2020 11.69 11.88 11.29 11.39 6,107,336 -0.24(-2.06%)
Sep 30, 2020 11.68 12.10 11.56 11.63 5,510,401 -0.04(-0.34%)
Sep 29, 2020 12.18 12.18 11.55 11.67 5,172,229 -0.57(-4.66%)
Sep 28, 2020 11.83 12.33 11.82 12.24 5,120,209 +0.69(+5.97%)
Sep 25, 2020 11.50 11.76 11.30 11.55 6,190,400 -0.15(-1.28%)
Sep 24, 2020 11.66 11.91 11.39 11.70 3,916,262 +0.06(+0.52%)
Sep 23, 2020 12.01 12.39 11.57 11.64 5,412,769 -0.57(-4.67%)
Sep 22, 2020 12.36 12.42 11.89 12.21 4,913,094 -0.09(-0.73%)
Sep 21, 2020 12.96 13.09 11.98 12.30 7,066,987 -1.02(-7.66%)
Sep 18, 2020 13.49 13.80 13.30 13.32 7,734,400 -0.13(-0.97%)
Sep 17, 2020 13.61 13.64 13.21 13.45 7,474,632 -0.45(-3.24%)
Sep 16, 2020 13.92 14.08 13.70 13.90 5,585,916 +0.12(+0.87%)
Sep 15, 2020 14.20 14.39 13.78 13.78 5,345,790 -0.27(-1.92%)
Sep 14, 2020 14.19 14.22 13.87 14.05 2,691,560 +0.07(+0.50%)
Sep 11, 2020 13.89 14.28 13.68 13.98 4,217,400 +0.20(+1.45%)
Sep 10, 2020 14.15 14.34 13.73 13.78 4,200,241 -0.36(-2.55%)
Sep 09, 2020 14.32 14.40 14.05 14.14 3,083,949 -0.09(-0.63%)
Sep 08, 2020 14.23 14.56 13.69 14.23 4,901,413 -0.17(-1.18%)
Sep 04, 2020 14.52 14.67 13.90 14.40 3,929,600 +0.17(+1.19%)
Sep 03, 2020 14.53 14.78 14.01 14.23 3,924,904 -0.44(-3.00%)
Sep 02, 2020 14.73 14.87 14.41 14.67 5,688,681 -0.42(-2.78%)
Sep 01, 2020 14.64 15.18 14.24 15.09 4,086,258 +0.47(+3.21%)
Aug 31, 2020 15.23 15.23 14.62 14.62 4,032,731 -0.50(-3.31%)
Aug 28, 2020 15.01 15.18 14.86 15.12 3,144,900 +0.28(+1.89%)
Aug 27, 2020 15.22 15.33 14.67 14.84 3,245,693 -0.23(-1.53%)
Aug 26, 2020 15.09 15.44 15.02 15.07 3,153,480 +0.02(+0.13%)
Aug 25, 2020 15.12 15.25 14.82 15.05 2,357,808 -0.07(-0.46%)
Aug 24, 2020 14.85 15.13 14.70 15.12 3,167,574 +0.52(+3.56%)
Aug 21, 2020 14.91 15.04 14.52 14.60 4,326,700 -0.59(-3.88%)
Aug 20, 2020 15.04 15.24 14.73 15.19 3,139,740 -0.12(-0.78%)
Aug 19, 2020 14.80 15.94 14.77 15.31 7,296,290 +0.55(+3.73%)
Aug 18, 2020 14.62 14.98 14.57 14.76 4,570,837 +0.26(+1.79%)
Aug 17, 2020 14.75 14.90 14.36 14.50 2,526,190 -0.14(-0.96%)
Aug 14, 2020 14.33 14.78 14.18 14.64 2,991,500 +0.16(+1.10%)
Aug 13, 2020 14.75 15.12 14.42 14.48 4,135,084 -0.48(-3.21%)
Aug 12, 2020 15.27 15.41 14.82 14.96 3,987,737 +0.01(+0.07%)
Aug 11, 2020 16.02 16.07 14.83 14.95 7,743,700 -0.62(-3.98%)
Aug 10, 2020 14.86 16.07 14.84 15.57 8,087,700 +0.90(+6.13%)
Aug 07, 2020 14.64 14.84 14.23 14.67 6,573,500 -0.23(-1.54%)
Aug 06, 2020 14.73 15.50 14.32 14.90 10,030,426 +0.22(+1.50%)
Aug 05, 2020 14.00 14.85 14.00 14.68 9,435,517 +1.01(+7.39%)
Aug 04, 2020 13.61 13.85 13.30 13.67 4,871,603 -0.01(-0.07%)
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.