Skip to main content

Alcoa Corp (NY: AA )

33.71 +0.50 (+1.51%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.62 37.13 35.46 35.74 6,443,230 -0.52(-1.43%)
Apr 29, 2021 36.08 36.58 35.47 36.26 5,017,720 +0.66(+1.86%)
Apr 28, 2021 35.63 36.06 35.40 35.59 3,555,764 -0.25(-0.71%)
Apr 27, 2021 35.15 36.77 34.94 35.85 6,001,828 -0.05(-0.14%)
Apr 26, 2021 34.29 36.15 34.13 35.89 7,934,531 +2.04(+6.02%)
Apr 23, 2021 33.14 34.00 32.93 33.86 4,939,841 +1.46(+4.52%)
Apr 22, 2021 33.36 33.49 32.34 32.39 5,573,557 -1.02(-3.06%)
Apr 21, 2021 31.77 33.83 31.70 33.42 8,084,408 +1.25(+3.88%)
Apr 20, 2021 35.03 35.07 31.58 32.17 10,756,059 -2.97(-8.47%)
Apr 19, 2021 34.57 35.64 33.95 35.14 10,352,496 +0.39(+1.12%)
Apr 16, 2021 33.18 35.14 33.03 34.75 18,239,058 +2.72(+8.50%)
Apr 15, 2021 32.64 32.79 31.36 32.03 6,260,024 -0.54(-1.65%)
Apr 14, 2021 31.16 33.40 31.02 32.57 8,404,174 +2.10(+6.88%)
Apr 13, 2021 31.19 31.39 30.07 30.47 3,497,486 -0.52(-1.67%)
Apr 12, 2021 30.73 31.10 30.33 30.99 4,529,914 +0.40(+1.31%)
Apr 09, 2021 30.39 30.77 29.76 30.59 4,426,203 -0.09(-0.29%)
Apr 08, 2021 31.02 31.13 29.28 30.68 5,921,321 -0.07(-0.22%)
Apr 07, 2021 30.60 31.18 30.34 30.74 4,297,653 +0.20(+0.67%)
Apr 06, 2021 30.88 32.26 30.33 30.54 6,359,284 -0.23(-0.76%)
Apr 05, 2021 31.88 31.99 30.73 30.77 4,032,548 -0.66(-2.11%)
Apr 01, 2021 31.41 31.78 30.72 31.44 5,620,282 -0.25(-0.80%)
Mar 31, 2021 32.83 33.45 31.32 31.69 7,417,433 -0.47(-1.46%)
Mar 30, 2021 31.36 32.24 30.57 32.16 6,441,357 +0.91(+2.90%)
Mar 29, 2021 31.65 33.15 31.07 31.25 8,483,438 -0.72(-2.26%)
Mar 26, 2021 29.66 31.99 29.41 31.97 9,846,464 +3.04(+10.52%)
Mar 25, 2021 27.27 29.04 26.87 28.93 6,562,400 +0.88(+3.13%)
Mar 24, 2021 28.99 29.73 27.89 28.05 9,354,409 +1.31(+4.89%)
Mar 23, 2021 27.69 28.53 26.44 26.75 8,681,581 -2.94(-9.89%)
Mar 22, 2021 30.46 30.65 29.34 29.68 3,640,601 -0.69(-2.28%)
Mar 19, 2021 30.36 30.84 29.33 30.37 7,109,729 -0.05(-0.16%)
Mar 18, 2021 30.88 32.63 30.17 30.42 6,895,122 -0.60(-1.95%)
Mar 17, 2021 29.43 31.03 29.30 31.03 7,030,809 +2.23(+7.76%)
Mar 16, 2021 29.99 30.02 28.57 28.79 5,160,982 -1.48(-4.90%)
Mar 15, 2021 30.68 30.90 29.59 30.28 4,656,522 -0.46(-1.49%)
Mar 12, 2021 31.11 31.68 30.51 30.73 4,852,286 -0.63(-2.02%)
Mar 11, 2021 31.51 32.06 30.91 31.37 6,412,715 +0.18(+0.56%)
Mar 10, 2021 29.59 31.62 29.59 31.19 8,118,654 +1.99(+6.81%)
Mar 09, 2021 27.94 29.31 27.51 29.20 7,740,099 +1.43(+5.16%)
Mar 08, 2021 28.98 29.43 27.70 27.77 5,104,311 -0.51(-1.79%)
Mar 05, 2021 28.51 29.75 26.74 28.28 7,973,788 +0.39(+1.40%)
Mar 04, 2021 28.99 29.64 26.69 27.89 10,616,131 -2.18(-7.27%)
Mar 03, 2021 27.82 30.60 27.82 30.07 18,000,308 +3.25(+12.11%)
Mar 02, 2021 25.56 27.17 25.56 26.82 8,742,334 +1.47(+5.81%)
Mar 01, 2021 24.97 25.73 24.78 25.35 5,690,903 +1.40(+5.87%)
Feb 26, 2021 23.60 24.37 23.06 23.95 6,574,357 -0.99(-3.95%)
Feb 25, 2021 26.82 27.12 24.48 24.93 8,650,378 -1.60(-6.03%)
Feb 24, 2021 24.48 26.62 24.48 26.53 9,190,467 +2.24(+9.24%)
Feb 23, 2021 23.27 24.47 22.39 24.29 6,160,111 +0.10(+0.40%)
Feb 22, 2021 22.88 24.85 22.48 24.19 9,629,959 +1.63(+7.22%)
Feb 19, 2021 21.03 22.77 21.02 22.56 7,445,490 +1.96(+9.52%)
Feb 18, 2021 21.49 21.71 20.55 20.60 3,632,924 -0.79(-3.69%)
Feb 17, 2021 21.81 22.11 21.18 21.39 4,344,525 -0.49(-2.23%)
Feb 16, 2021 21.57 22.06 21.51 21.88 4,363,727 +0.75(+3.55%)
Feb 12, 2021 20.57 21.22 20.44 21.13 3,389,393 +0.26(+1.26%)
Feb 11, 2021 20.98 21.14 20.45 20.86 3,960,504 -0.17(-0.79%)
Feb 10, 2021 21.05 21.58 20.53 21.03 5,326,567 -0.20(-0.92%)
Feb 09, 2021 21.23 21.79 21.13 21.22 5,725,481 -0.04(-0.18%)
Feb 08, 2021 20.81 21.43 20.77 21.26 8,491,852 +0.83(+4.06%)
Feb 05, 2021 20.07 20.46 19.72 20.43 5,374,946 +0.58(+2.90%)
Feb 04, 2021 19.53 19.95 19.36 19.86 5,652,717 +0.45(+2.31%)
Feb 03, 2021 18.64 19.68 18.39 19.41 10,708,722 +0.77(+4.13%)
Feb 02, 2021 18.69 18.90 18.35 18.64 7,400,358 +0.28(+1.54%)
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.