Alcoa Corp (NY: AA )

56.21 USD -5.04 (-8.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.25 46.84 44.94 44.97 2,836,319 -1.25(-2.70%)
Feb 27, 2018 46.50 47.17 45.66 46.22 3,246,270 -0.46(-0.99%)
Feb 26, 2018 47.42 47.58 46.14 46.68 3,562,019 -0.02(-0.04%)
Feb 23, 2018 48.06 48.14 46.58 46.70 3,097,983 -1.31(-2.73%)
Feb 22, 2018 48.40 48.01 4,221,321 +0.46(+0.97%)
Feb 21, 2018 48.21 48.95 47.24 47.55 3,194,596 -0.52(-1.08%)
Feb 20, 2018 46.84 48.74 46.76 48.07 4,589,494 +0.71(+1.50%)
Feb 16, 2018 47.36 47.36 47.36 0 -0.21(-0.44%)
Feb 15, 2018 48.99 48.99 46.19 47.57 5,112,949 -0.97(-2.00%)
Feb 14, 2018 46.71 48.65 46.52 48.54 2,431,559 +1.24(+2.62%)
Feb 13, 2018 46.39 47.97 46.12 47.30 2,810,956 +0.65(+1.39%)
Feb 12, 2018 46.05 47.13 45.82 46.65 3,495,927 +0.73(+1.59%)
Feb 09, 2018 46.54 47.06 44.15 45.92 4,579,584 -0.06(-0.13%)
Feb 08, 2018 47.81 48.24 45.60 45.98 3,896,943 -1.72(-3.61%)
Feb 07, 2018 49.23 49.25 47.67 47.70 3,176,365 -1.73(-3.50%)
Feb 06, 2018 47.44 50.20 47.28 49.43 3,163,188 +0.58(+1.19%)
Feb 05, 2018 48.61 50.75 47.80 48.85 3,865,036 -0.24(-0.49%)
Feb 02, 2018 52.00 52.00 49.00 49.09 6,060,454 -3.33(-6.35%)
Feb 01, 2018 51.41 52.50 51.27 52.42 3,175,832 +0.40(+0.77%)
Jan 31, 2018 52.75 53.36 51.25 52.02 4,470,151 -0.50(-0.95%)
Jan 30, 2018 53.67 53.91 52.52 52.52 3,655,396 -1.97(-3.62%)
Jan 29, 2018 53.89 54.63 53.52 54.49 4,648,540 +0.49(+0.91%)
Jan 26, 2018 53.55 54.40 53.48 54.00 2,747,894 +0.89(+1.68%)
Jan 25, 2018 53.74 53.89 52.72 53.11 3,761,240 -0.19(-0.36%)
Jan 24, 2018 52.90 53.85 52.39 53.30 2,521,375 +0.81(+1.54%)
Jan 23, 2018 52.34 52.90 51.77 52.49 4,891,955 -0.45(-0.85%)
Jan 22, 2018 52.80 53.90 52.26 52.94 4,214,164 -0.16(-0.30%)
Jan 19, 2018 52.86 53.68 52.55 53.10 5,759,602 +0.10(+0.19%)
Jan 18, 2018 53.67 53.87 51.72 53.00 19,514,352 -3.99(-7.00%)
Jan 17, 2018 56.03 57.04 55.58 56.99 8,139,786 +0.75(+1.33%)
Jan 16, 2018 56.09 57.04 55.46 56.24 3,887,818 -0.52(-0.92%)
Jan 12, 2018 56.76 56.76 56.76 0 -0.15(-0.26%)
Jan 11, 2018 56.60 57.13 55.87 56.91 2,742,680 +0.74(+1.32%)
Jan 10, 2018 54.37 56.26 54.23 56.17 5,056,024 +1.97(+3.63%)
Jan 09, 2018 55.00 55.08 54.00 54.20 3,533,011 -0.80(-1.45%)
Jan 08, 2018 53.96 56.15 53.66 55.00 5,028,283 +0.91(+1.68%)
Jan 05, 2018 54.65 54.66 53.41 54.09 3,371,375 -0.61(-1.12%)
Jan 04, 2018 54.81 55.43 54.08 54.70 3,555,132 +0.20(+0.37%)
Jan 03, 2018 54.92 55.15 52.96 54.50 4,099,473 -0.67(-1.21%)
Jan 02, 2018 54.06 55.22 53.91 55.17 2,929,046 +1.30(+2.41%)
Dec 29, 2017 53.87 53.87 53.87 0 -0.27(-0.50%)
Dec 28, 2017 52.05 54.20 52.02 54.14 5,701,239 +2.30(+4.44%)
Dec 27, 2017 50.55 51.93 50.20 51.84 2,963,099 +1.46(+2.90%)
Dec 26, 2017 49.98 50.50 49.21 50.38 2,759,809 +0.39(+0.78%)
Dec 22, 2017 49.27 50.04 48.81 49.99 2,428,317 +1.00(+2.04%)
Dec 21, 2017 49.28 49.68 48.77 48.99 3,055,816 -0.27(-0.55%)
Dec 20, 2017 48.20 49.67 47.63 49.26 7,163,321 +2.74(+5.89%)
Dec 19, 2017 46.54 44.66 46.52 5,960,336 +1.95(+4.38%)
Dec 18, 2017 42.81 44.69 42.76 44.57 3,175,121 +1.96(+4.60%)
Dec 15, 2017 42.80 43.14 42.28 42.61 4,536,769 +0.26(+0.61%)
Dec 14, 2017 42.00 42.38 41.96 42.35 3,684,385 +0.49(+1.17%)
Dec 13, 2017 42.45 42.56 41.72 41.86 4,146,333 -0.54(-1.27%)
Dec 12, 2017 42.39 42.88 42.19 42.40 3,421,527 +0.16(+0.38%)
Dec 11, 2017 41.54 42.98 41.54 42.24 4,053,147 +0.84(+2.03%)
Dec 08, 2017 41.00 41.77 40.90 41.40 3,696,876 +0.80(+1.97%)
Dec 07, 2017 41.13 41.19 40.27 40.60 3,426,852 -0.71(-1.72%)
Dec 06, 2017 40.80 41.49 40.30 41.31 5,437,972 +0.13(+0.32%)
Dec 05, 2017 41.37 41.86 40.95 41.18 2,855,505 -0.61(-1.46%)
Dec 04, 2017 41.87 42.30 41.50 41.79 2,709,852 +0.15(+0.36%)
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.