Skip to main content

Alcoa Corp (NY: AA )

33.78 +0.57 (+1.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.28 31.66 30.18 31.03 5,488,848 +0.80(+2.65%)
Nov 29, 2018 32.63 32.66 30.22 30.23 8,282,806 -2.55(-7.77%)
Nov 28, 2018 30.58 33.33 30.20 32.77 5,778,845 +2.35(+7.73%)
Nov 27, 2018 31.35 31.55 30.19 30.42 3,037,051 -1.35(-4.24%)
Nov 26, 2018 31.60 32.05 31.22 31.77 2,407,456 +0.25(+0.80%)
Nov 23, 2018 31.26 31.78 30.85 31.52 1,380,567 -0.48(-1.49%)
Nov 21, 2018 31.99 31.99 31.99 0 +0.12(+0.37%)
Nov 20, 2018 31.62 32.38 31.19 31.88 3,012,465 -0.79(-2.42%)
Nov 19, 2018 34.93 35.10 31.46 32.67 4,708,165 -2.40(-6.84%)
Nov 16, 2018 34.97 35.82 34.84 35.07 3,169,995 +0.01(+0.03%)
Nov 15, 2018 34.23 35.27 33.94 35.06 2,599,692 +0.77(+2.25%)
Nov 14, 2018 34.05 34.72 33.41 34.29 2,945,397 +0.42(+1.24%)
Nov 13, 2018 32.86 34.49 32.44 33.87 4,118,270 +0.97(+2.93%)
Nov 12, 2018 33.38 33.72 32.66 32.90 2,483,518 -0.61(-1.83%)
Nov 09, 2018 35.09 35.26 32.99 33.51 4,386,834 -1.97(-5.55%)
Nov 08, 2018 35.95 37.01 35.27 35.48 3,858,886 -0.44(-1.22%)
Nov 07, 2018 35.84 36.41 35.23 35.92 3,349,318 +0.62(+1.77%)
Nov 06, 2018 35.21 35.68 34.80 35.30 2,478,766 -0.40(-1.12%)
Nov 05, 2018 35.93 36.26 35.48 35.70 1,819,422 -0.32(-0.89%)
Nov 02, 2018 36.09 36.76 35.51 36.02 2,757,854 +0.15(+0.41%)
Nov 01, 2018 34.57 35.97 34.37 35.88 2,825,825 +1.75(+5.12%)
Oct 31, 2018 33.96 34.94 33.75 34.13 3,465,977 +0.82(+2.46%)
Oct 30, 2018 32.82 33.63 32.59 33.31 2,248,775 +0.32(+0.98%)
Oct 29, 2018 33.75 34.26 32.58 32.99 2,275,627 -0.42(-1.26%)
Oct 26, 2018 33.01 34.13 32.27 33.41 4,044,204 -0.30(-0.90%)
Oct 25, 2018 33.71 34.32 33.05 33.71 3,280,842 +0.35(+1.05%)
Oct 24, 2018 36.21 36.43 33.20 33.36 5,019,101 -3.04(-8.36%)
Oct 23, 2018 37.91 38.01 36.16 36.40 3,273,153 -2.09(-5.42%)
Oct 22, 2018 37.77 38.78 37.69 38.49 3,219,779 +0.84(+2.23%)
Oct 19, 2018 37.94 38.19 36.97 37.65 5,189,483 -0.24(-0.64%)
Oct 18, 2018 37.66 39.68 37.65 37.89 14,173,885 +2.10(+5.86%)
Oct 17, 2018 35.48 35.81 34.69 35.80 7,529,081 +0.50(+1.41%)
Oct 16, 2018 34.61 35.40 34.43 35.30 2,754,217 +0.83(+2.41%)
Oct 15, 2018 34.60 35.00 34.44 34.47 2,501,416 -0.32(-0.93%)
Oct 12, 2018 35.49 35.65 34.71 34.79 2,920,353 +0.00(+0.00%)
Oct 11, 2018 34.92 35.33 34.27 34.79 3,593,671 -0.38(-1.08%)
Oct 10, 2018 36.39 36.53 35.09 35.17 4,484,750 -1.54(-4.20%)
Oct 09, 2018 37.53 37.78 36.48 36.71 5,294,622 -1.07(-2.84%)
Oct 08, 2018 39.99 40.00 37.33 37.79 7,654,625 -3.24(-7.89%)
Oct 05, 2018 41.59 41.60 40.58 41.03 4,422,922 -1.02(-2.44%)
Oct 04, 2018 42.28 42.65 41.48 42.05 6,582,341 +0.21(+0.51%)
Oct 03, 2018 43.60 44.33 41.46 41.83 14,781,351 +1.30(+3.20%)
Oct 02, 2018 39.95 40.83 39.85 40.54 4,704,672 +0.68(+1.71%)
Oct 01, 2018 39.75 39.95 38.90 39.85 3,715,481 +0.45(+1.14%)
Sep 28, 2018 39.54 40.34 39.25 39.41 3,850,437 -0.10(-0.25%)
Sep 27, 2018 39.39 39.81 39.09 39.50 2,903,786 +0.02(+0.05%)
Sep 26, 2018 40.28 40.28 38.61 39.48 8,047,626 -0.74(-1.84%)
Sep 25, 2018 40.63 40.91 39.60 40.23 5,281,920 -0.70(-1.72%)
Sep 24, 2018 41.95 42.62 40.88 40.93 4,156,435 -1.79(-4.18%)
Sep 21, 2018 42.29 42.92 41.86 42.71 5,064,405 +0.84(+2.00%)
Sep 20, 2018 42.32 42.51 41.34 41.87 4,127,882 +0.29(+0.70%)
Sep 19, 2018 41.99 42.06 41.09 41.58 3,086,208 -0.48(-1.14%)
Sep 18, 2018 42.42 42.72 41.68 42.06 2,775,379 +0.28(+0.68%)
Sep 17, 2018 41.45 42.43 41.45 41.78 3,087,399 +0.04(+0.09%)
Sep 14, 2018 40.78 41.85 40.78 41.74 2,800,299 +0.99(+2.44%)
Sep 13, 2018 41.46 41.83 40.54 40.74 2,674,814 -0.24(-0.59%)
Sep 12, 2018 40.29 41.01 39.33 40.99 4,579,569 +1.12(+2.81%)
Sep 11, 2018 40.18 40.37 39.57 39.86 3,812,465 -1.11(-2.71%)
Sep 10, 2018 41.05 41.64 40.62 40.98 3,491,816 +0.99(+2.46%)
Sep 07, 2018 39.50 40.79 39.11 39.99 5,438,920 +0.62(+1.59%)
Sep 06, 2018 41.84 41.87 39.13 39.37 6,702,044 -2.45(-5.85%)
Sep 05, 2018 42.11 42.16 40.61 41.82 3,425,009 -0.48(-1.13%)
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.