Skip to main content

Alcoa Corp (NY: AA )

33.89 +0.68 (+2.05%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.74 20.84 20.50 20.67 2,789,534 -0.42(-1.99%)
May 30, 2019 21.86 21.92 20.97 21.09 3,494,505 -0.82(-3.74%)
May 29, 2019 21.68 21.96 21.41 21.91 2,253,560 -0.09(-0.40%)
May 28, 2019 22.47 22.55 21.87 22.00 3,615,341 -0.45(-2.00%)
May 24, 2019 22.87 23.02 22.40 22.44 3,847,053 -0.22(-0.99%)
May 23, 2019 23.31 23.31 22.50 22.67 3,340,715 -0.98(-4.13%)
May 22, 2019 23.99 24.14 23.45 23.64 2,254,266 -0.49(-2.02%)
May 21, 2019 23.69 24.25 23.30 24.13 2,839,411 +0.73(+3.13%)
May 20, 2019 23.73 24.27 23.26 23.40 3,372,126 -0.50(-2.08%)
May 17, 2019 23.99 24.38 23.75 23.90 3,308,605 -0.47(-1.92%)
May 16, 2019 24.51 24.61 24.06 24.37 2,294,351 -0.03(-0.12%)
May 15, 2019 24.03 24.52 23.93 24.39 2,808,795 +0.00(+0.00%)
May 14, 2019 24.18 24.84 24.09 24.39 4,427,419 +0.46(+1.92%)
May 13, 2019 23.73 24.04 23.38 23.94 4,477,139 -0.49(-2.00%)
May 10, 2019 24.12 24.69 23.67 24.42 3,640,573 +0.22(+0.93%)
May 09, 2019 23.80 24.29 23.29 24.20 2,698,316 +0.12(+0.49%)
May 08, 2019 24.41 24.80 24.06 24.08 3,386,579 -0.48(-1.95%)
May 07, 2019 24.98 25.09 24.38 24.56 4,121,655 -0.71(-2.82%)
May 06, 2019 25.31 25.36 24.66 25.27 4,184,259 -0.75(-2.89%)
May 03, 2019 25.58 26.17 25.41 26.02 3,461,261 +0.73(+2.89%)
May 02, 2019 25.24 25.73 25.09 25.29 2,990,729 -0.07(-0.27%)
May 01, 2019 26.04 26.43 25.34 25.36 3,775,045 -0.66(-2.55%)
Apr 30, 2019 26.05 26.36 25.72 26.02 3,352,452 -0.17(-0.63%)
Apr 29, 2019 26.16 26.28 25.83 26.19 2,356,608 -0.06(-0.22%)
Apr 26, 2019 26.38 26.58 26.18 26.25 2,314,547 -0.20(-0.74%)
Apr 25, 2019 27.35 27.35 26.35 26.44 3,232,980 -0.99(-3.59%)
Apr 24, 2019 27.79 27.84 27.07 27.43 3,476,730 -0.40(-1.44%)
Apr 23, 2019 27.39 28.21 27.39 27.83 4,905,481 +0.38(+1.39%)
Apr 22, 2019 25.87 27.55 25.87 27.45 6,398,388 +1.44(+5.55%)
Apr 18, 2019 26.69 26.74 25.08 26.00 9,715,133 -1.03(-3.82%)
Apr 17, 2019 27.29 27.89 26.99 27.04 5,135,939 +0.00(+0.00%)
Apr 16, 2019 27.12 27.27 26.73 27.04 4,196,794 -0.02(-0.07%)
Apr 15, 2019 27.68 27.70 26.89 27.06 4,269,590 -0.54(-1.94%)
Apr 12, 2019 28.19 28.48 27.55 27.59 2,822,136 -0.20(-0.70%)
Apr 11, 2019 28.14 28.39 27.60 27.79 3,495,958 -0.64(-2.26%)
Apr 10, 2019 28.49 28.62 28.17 28.43 2,663,657 +0.05(+0.17%)
Apr 09, 2019 28.66 28.77 28.22 28.38 2,414,688 -0.55(-1.89%)
Apr 08, 2019 28.82 29.00 28.60 28.93 2,435,411 +0.11(+0.37%)
Apr 05, 2019 28.68 28.96 28.37 28.82 3,094,641 +0.25(+0.89%)
Apr 04, 2019 27.90 28.62 27.68 28.57 2,721,483 +0.59(+2.09%)
Apr 03, 2019 27.75 28.16 27.61 27.98 4,796,237 +0.15(+0.53%)
Apr 02, 2019 28.41 28.57 27.49 27.84 3,935,606 -0.90(-3.12%)
Apr 01, 2019 27.97 28.94 27.83 28.74 3,976,872 +1.27(+4.62%)
Mar 29, 2019 27.58 28.09 27.32 27.47 3,467,823 +0.17(+0.61%)
Mar 28, 2019 27.36 27.36 26.71 27.30 2,617,496 +0.08(+0.29%)
Mar 27, 2019 27.21 27.30 26.55 27.22 2,586,975 +0.36(+1.34%)
Mar 26, 2019 27.45 27.80 26.60 26.86 4,393,186 -0.47(-1.71%)
Mar 25, 2019 27.43 27.86 27.09 27.33 2,943,545 -0.10(-0.36%)
Mar 22, 2019 28.38 28.55 27.12 27.43 3,440,654 -1.26(-4.39%)
Mar 21, 2019 27.84 28.80 27.80 28.69 3,316,410 +0.60(+2.15%)
Mar 20, 2019 27.80 28.40 27.01 28.08 3,467,109 +0.17(+0.59%)
Mar 19, 2019 28.32 28.60 27.79 27.92 2,521,702 -0.02(-0.07%)
Mar 18, 2019 27.31 28.15 27.24 27.94 3,611,002 +0.78(+2.87%)
Mar 15, 2019 27.18 27.83 27.06 27.16 3,010,880 -0.05(-0.18%)
Mar 14, 2019 28.08 28.13 27.13 27.20 3,793,153 -1.06(-3.76%)
Mar 13, 2019 27.92 28.60 27.86 28.27 3,762,658 +0.53(+1.90%)
Mar 12, 2019 27.05 27.89 26.92 27.74 3,190,310 +0.90(+3.34%)
Mar 11, 2019 26.10 26.89 26.07 26.84 3,585,926 +0.68(+2.61%)
Mar 08, 2019 26.27 26.49 25.86 26.16 2,936,551 -0.53(-1.97%)
Mar 07, 2019 27.47 27.60 26.64 26.69 3,180,653 -0.87(-3.15%)
Mar 06, 2019 28.34 28.44 27.45 27.55 2,527,819 -0.93(-3.25%)
Mar 05, 2019 28.35 28.59 28.05 28.48 1,938,464 +0.04(+0.14%)
Mar 04, 2019 29.17 29.23 28.02 28.44 2,758,808 -0.49(-1.69%)
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.