Skip to main content

Alcoa Corp (NY: AA )

33.77 +0.55 (+1.67%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.34 32.63 31.73 31.85 3,108,209 -0.52(-1.60%)
Jun 29, 2017 32.30 32.52 31.81 32.36 3,937,581 +0.22(+0.70%)
Jun 28, 2017 31.31 32.19 31.14 32.14 3,864,025 +1.29(+4.17%)
Jun 27, 2017 30.82 31.70 30.72 30.85 5,602,638 +0.44(+1.44%)
Jun 26, 2017 30.42 30.52 29.90 30.41 3,010,349 +0.09(+0.29%)
Jun 23, 2017 29.39 30.66 29.06 30.33 6,572,653 +1.26(+4.33%)
Jun 22, 2017 29.08 29.51 28.94 29.07 2,979,982 +0.11(+0.37%)
Jun 21, 2017 29.84 29.84 28.91 28.96 3,577,367 -0.74(-2.50%)
Jun 20, 2017 29.93 30.33 29.66 29.70 2,632,348 -0.43(-1.42%)
Jun 19, 2017 29.62 30.53 29.42 30.13 4,007,790 +0.87(+2.97%)
Jun 16, 2017 30.04 30.10 28.82 29.26 4,887,378 -0.72(-2.41%)
Jun 15, 2017 30.35 30.68 29.86 29.98 3,308,311 -0.78(-2.54%)
Jun 14, 2017 31.77 31.88 30.44 30.76 3,820,595 -0.92(-2.89%)
Jun 13, 2017 31.18 31.75 30.77 31.68 3,072,725 +0.68(+2.20%)
Jun 12, 2017 32.01 32.39 30.85 31.00 4,838,151 -1.20(-3.73%)
Jun 09, 2017 32.81 33.16 32.04 32.20 3,151,106 -0.48(-1.46%)
Jun 08, 2017 31.80 32.82 31.79 32.68 3,369,445 +0.66(+2.07%)
Jun 07, 2017 32.33 32.35 31.60 32.01 3,414,704 -0.12(-0.36%)
Jun 06, 2017 32.30 32.67 31.98 32.13 3,722,742 -0.37(-1.14%)
Jun 05, 2017 31.85 32.75 31.85 32.50 2,670,690 +0.45(+1.40%)
Jun 02, 2017 31.59 32.19 31.59 32.05 2,706,510 -0.08(-0.24%)
Jun 01, 2017 32.03 32.63 31.65 32.13 2,432,029 +0.00(+0.00%)
May 31, 2017 32.07 32.24 30.98 32.13 4,661,241 -0.05(-0.15%)
May 30, 2017 32.22 32.34 31.73 32.18 3,304,248 -0.27(-0.84%)
May 26, 2017 32.06 32.54 32.06 32.45 2,471,392 +0.18(+0.54%)
May 25, 2017 32.85 33.25 32.22 32.28 2,383,203 -0.41(-1.25%)
May 24, 2017 32.45 33.06 32.23 32.69 3,432,629 +0.24(+0.75%)
May 23, 2017 32.17 32.54 31.76 32.44 3,038,969 +0.29(+0.91%)
May 22, 2017 31.85 32.38 31.67 32.15 3,543,411 +0.65(+2.07%)
May 19, 2017 31.37 32.07 31.31 31.50 2,692,145 +0.36(+1.16%)
May 18, 2017 30.68 31.38 30.33 31.13 2,457,260 +0.28(+0.92%)
May 17, 2017 31.10 31.43 30.80 30.85 3,834,125 -0.52(-1.65%)
May 16, 2017 31.31 31.60 30.97 31.37 3,077,278 +0.13(+0.41%)
May 15, 2017 31.38 31.70 31.18 31.24 2,444,193 +0.23(+0.75%)
May 12, 2017 30.24 31.34 30.20 31.01 3,466,065 +0.61(+2.02%)
May 11, 2017 30.46 30.50 29.70 30.39 4,213,365 +0.08(+0.26%)
May 10, 2017 30.19 30.69 29.94 30.32 3,575,011 +0.25(+0.84%)
May 09, 2017 30.45 30.47 29.71 30.06 3,501,239 -0.20(-0.64%)
May 08, 2017 30.60 30.60 29.91 30.26 3,890,007 -0.78(-2.51%)
May 05, 2017 30.58 31.17 30.29 31.04 4,296,891 +0.76(+2.51%)
May 04, 2017 30.45 30.59 29.67 30.28 8,117,437 -0.63(-2.05%)
May 03, 2017 32.09 32.09 30.73 30.91 7,516,757 -1.60(-4.92%)
May 02, 2017 32.49 33.49 32.48 32.51 4,009,606 +0.05(+0.15%)
May 01, 2017 33.11 33.29 32.09 32.46 5,111,274 -0.44(-1.33%)
Apr 28, 2017 33.95 34.09 32.85 32.90 5,372,227 -0.77(-2.29%)
Apr 27, 2017 34.87 35.02 33.31 33.67 15,146,130 -1.88(-5.29%)
Apr 26, 2017 35.11 36.28 34.97 35.55 7,717,422 -0.04(-0.11%)
Apr 25, 2017 33.39 35.65 33.39 35.59 11,485,744 +3.10(+9.55%)
Apr 24, 2017 31.45 32.62 31.36 32.49 8,093,146 +1.57(+5.08%)
Apr 21, 2017 31.41 31.75 30.87 30.92 5,171,160 -0.33(-1.06%)
Apr 20, 2017 31.11 31.51 30.69 31.25 5,566,710 +0.72(+2.36%)
Apr 19, 2017 31.39 31.64 30.51 30.53 2,527,721 -0.45(-1.45%)
Apr 18, 2017 30.02 31.57 29.70 30.98 5,145,453 +0.44(+1.44%)
Apr 17, 2017 30.40 31.01 30.21 30.54 4,201,086 +0.31(+1.03%)
Apr 13, 2017 31.32 31.66 30.23 30.23 6,298,243 -1.03(-3.31%)
Apr 12, 2017 33.03 33.45 31.24 31.26 7,793,250 -2.28(-6.80%)
Apr 11, 2017 32.74 33.61 32.33 33.54 3,221,812 +0.71(+2.17%)
Apr 10, 2017 32.83 32.95 32.38 32.83 2,639,454 -0.07(-0.21%)
Apr 07, 2017 32.43 33.29 32.34 32.90 3,766,782 +0.08(+0.24%)
Apr 06, 2017 33.02 33.32 32.37 32.82 3,718,317 -0.20(-0.59%)
Apr 05, 2017 33.93 34.23 32.92 33.02 4,118,045 -0.37(-1.11%)
Apr 04, 2017 33.19 33.65 32.99 33.39 2,354,979 +0.01(+0.03%)
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.