Skip to main content

Alcoa Corp (NY: AA )

33.61 +0.40 (+1.20%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.58 28.09 27.32 27.46 3,468,210 +0.17(+0.61%)
Mar 28, 2019 27.36 27.36 26.71 27.30 2,617,788 +0.08(+0.29%)
Mar 27, 2019 27.21 27.29 26.55 27.22 2,587,264 +0.36(+1.34%)
Mar 26, 2019 27.44 27.80 26.60 26.86 4,393,676 -0.47(-1.71%)
Mar 25, 2019 27.43 27.85 27.08 27.33 2,943,874 -0.10(-0.36%)
Mar 22, 2019 28.38 28.55 27.11 27.43 3,441,039 -1.26(-4.39%)
Mar 21, 2019 27.83 28.80 27.80 28.68 3,316,781 +0.60(+2.15%)
Mar 20, 2019 27.80 28.40 27.01 28.08 3,467,496 +0.17(+0.59%)
Mar 19, 2019 28.31 28.60 27.79 27.91 2,521,984 -0.02(-0.07%)
Mar 18, 2019 27.31 28.15 27.24 27.93 3,611,406 +0.78(+2.87%)
Mar 15, 2019 27.18 27.82 27.05 27.15 3,011,216 -0.05(-0.18%)
Mar 14, 2019 28.08 28.13 27.12 27.20 3,793,577 -1.06(-3.76%)
Mar 13, 2019 27.91 28.60 27.85 28.26 3,763,078 +0.53(+1.90%)
Mar 12, 2019 27.04 27.88 26.92 27.74 3,190,666 +0.90(+3.34%)
Mar 11, 2019 26.10 26.89 26.07 26.84 3,586,327 +0.68(+2.61%)
Mar 08, 2019 26.26 26.49 25.85 26.16 2,936,879 -0.53(-1.97%)
Mar 07, 2019 27.46 27.60 26.64 26.68 3,181,008 -0.87(-3.15%)
Mar 06, 2019 28.34 28.44 27.44 27.55 2,528,101 -0.93(-3.25%)
Mar 05, 2019 28.35 28.59 28.05 28.48 1,938,680 +0.04(+0.14%)
Mar 04, 2019 29.17 29.23 28.02 28.44 2,759,116 -0.49(-1.69%)
Mar 01, 2019 28.95 29.45 28.62 28.93 2,243,135 +0.16(+0.54%)
Feb 28, 2019 30.25 30.25 28.61 28.77 3,753,231 -1.44(-4.78%)
Feb 27, 2019 30.30 30.67 30.03 30.21 2,951,912 +0.13(+0.42%)
Feb 26, 2019 29.94 30.50 29.73 30.09 3,817,986 +0.07(+0.23%)
Feb 25, 2019 29.72 30.11 29.64 30.02 4,016,246 +0.59(+2.02%)
Feb 22, 2019 29.14 29.73 28.63 29.42 3,278,522 +0.58(+1.99%)
Feb 21, 2019 28.48 29.16 28.41 28.85 4,084,877 +0.33(+1.16%)
Feb 20, 2019 27.69 28.86 27.64 28.52 6,684,684 +1.00(+3.65%)
Feb 19, 2019 27.51 27.70 27.41 27.51 3,106,233 -0.06(-0.21%)
Feb 15, 2019 28.00 28.21 27.50 27.57 3,494,049 +0.07(+0.25%)
Feb 14, 2019 28.02 28.04 27.45 27.50 3,276,934 -0.83(-2.93%)
Feb 13, 2019 28.10 28.82 27.99 28.33 4,682,508 +0.63(+2.29%)
Feb 12, 2019 27.63 27.98 27.26 27.70 3,097,935 +0.42(+1.54%)
Feb 11, 2019 26.87 27.43 26.59 27.28 3,535,483 +0.31(+1.16%)
Feb 08, 2019 26.45 27.00 25.85 26.97 4,906,146 +0.35(+1.32%)
Feb 07, 2019 27.68 27.79 26.39 26.62 5,076,514 -1.23(-4.41%)
Feb 06, 2019 28.29 28.58 27.81 27.84 2,996,078 -0.51(-1.79%)
Feb 05, 2019 28.28 28.77 28.20 28.35 2,819,277 -0.02(-0.07%)
Feb 04, 2019 27.73 28.47 27.65 28.37 2,396,415 +0.48(+1.71%)
Feb 01, 2019 28.97 29.33 27.57 27.89 5,169,966 -1.05(-3.64%)
Jan 31, 2019 28.56 29.51 28.43 28.95 6,630,732 +0.09(+0.30%)
Jan 30, 2019 28.38 29.08 27.96 28.86 6,667,210 +0.82(+2.92%)
Jan 29, 2019 27.57 28.84 27.46 28.04 3,656,084 +0.75(+2.75%)
Jan 28, 2019 28.03 28.12 27.12 27.29 3,627,062 -1.01(-3.58%)
Jan 25, 2019 27.72 28.79 27.46 28.30 6,775,032 +1.03(+3.79%)
Jan 24, 2019 27.45 27.82 26.98 27.27 3,098,083 -0.33(-1.20%)
Jan 23, 2019 27.45 27.95 27.16 27.60 4,504,223 +0.48(+1.76%)
Jan 22, 2019 28.28 28.28 26.85 27.12 5,154,388 -1.42(-4.99%)
Jan 18, 2019 29.18 29.36 28.38 28.55 6,768,367 -0.31(-1.08%)
Jan 17, 2019 27.51 29.53 26.83 28.86 12,379,008 +0.59(+2.10%)
Jan 16, 2019 28.47 28.61 27.46 28.26 9,439,367 +0.08(+0.28%)
Jan 15, 2019 28.22 28.74 27.88 28.19 3,860,268 +0.11(+0.38%)
Jan 14, 2019 28.34 28.45 27.20 28.08 4,137,718 +0.23(+0.84%)
Jan 11, 2019 28.01 28.17 27.27 27.84 3,935,662 -0.42(-1.48%)
Jan 10, 2019 27.98 28.29 27.78 28.26 2,411,141 -0.12(-0.41%)
Jan 09, 2019 27.89 28.56 27.54 28.38 2,432,559 +0.83(+3.01%)
Jan 08, 2019 28.02 28.14 26.97 27.55 2,272,305 -0.17(-0.60%)
Jan 07, 2019 27.82 28.20 27.45 27.72 2,498,085 +0.08(+0.28%)
Jan 04, 2019 26.18 27.90 25.99 27.64 5,796,858 +2.05(+8.00%)
Jan 03, 2019 25.47 26.19 24.90 25.59 3,087,544 +0.00(+0.00%)
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.