Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

35.47 -0.08 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 45.26 45.67 43.39 44.68 6,343,159 -2.00(-4.28%)
Jun 29, 2022 48.75 48.76 45.95 46.68 4,378,786 -1.60(-3.31%)
Jun 28, 2022 49.13 50.09 47.90 48.27 5,327,636 -0.30(-0.63%)
Jun 27, 2022 49.52 49.52 47.78 48.58 4,297,002 +0.20(+0.41%)
Jun 24, 2022 46.25 48.86 45.60 48.38 7,537,260 +2.69(+5.88%)
Jun 23, 2022 47.03 47.83 44.32 45.70 8,374,421 -2.23(-4.66%)
Jun 22, 2022 46.57 48.90 46.53 47.93 6,552,982 -1.16(-2.36%)
Jun 21, 2022 49.78 50.91 48.51 49.09 5,652,983 +0.78(+1.62%)
Jun 17, 2022 48.49 49.20 46.70 48.30 8,769,817 -0.39(-0.81%)
Jun 16, 2022 47.50 50.83 47.49 48.70 8,550,826 -1.40(-2.80%)
Jun 15, 2022 48.57 51.35 48.04 50.10 10,600,989 +2.15(+4.48%)
Jun 14, 2022 49.18 49.51 47.34 47.95 5,874,483 -0.90(-1.85%)
Jun 13, 2022 48.61 49.91 47.31 48.85 7,481,555 -3.11(-5.98%)
Jun 10, 2022 52.97 53.66 51.53 51.96 9,543,878 -2.50(-4.59%)
Jun 09, 2022 60.24 60.48 54.46 54.46 10,553,405 -6.59(-10.79%)
Jun 08, 2022 63.25 64.59 60.89 61.05 4,543,141 -3.17(-4.93%)
Jun 07, 2022 61.56 64.25 61.00 64.21 3,887,400 +1.46(+2.33%)
Jun 06, 2022 61.35 62.98 59.98 62.75 5,499,275 +2.15(+3.54%)
Jun 03, 2022 61.31 61.80 59.85 60.60 3,247,131 -1.96(-3.13%)
Jun 02, 2022 62.44 63.85 61.60 62.56 4,004,320 +1.39(+2.28%)
Jun 01, 2022 59.92 62.45 59.44 61.17 4,549,276 +0.68(+1.12%)
May 31, 2022 64.78 66.18 60.09 60.50 18,860,844 -2.72(-4.31%)
May 27, 2022 62.33 64.67 61.99 63.22 7,026,728 +1.62(+2.63%)
May 26, 2022 59.74 62.00 58.56 61.60 5,373,008 +1.87(+3.13%)
May 25, 2022 58.84 60.24 57.71 59.73 6,313,715 -0.38(-0.64%)
May 24, 2022 60.76 60.95 58.90 60.11 6,332,414 -1.77(-2.87%)
May 23, 2022 61.06 62.39 58.67 61.89 6,346,287 +2.52(+4.24%)
May 20, 2022 61.81 62.49 57.35 59.37 8,913,204 -1.45(-2.39%)
May 19, 2022 58.97 63.19 58.92 60.82 6,887,993 +1.51(+2.54%)
May 18, 2022 61.38 62.55 58.82 59.31 6,965,033 -2.83(-4.56%)
May 17, 2022 62.90 63.43 60.57 62.14 6,973,318 +3.06(+5.18%)
May 16, 2022 58.32 59.94 57.44 59.09 6,814,598 +2.01(+3.52%)
May 13, 2022 56.06 58.40 55.68 57.08 7,910,706 +3.67(+6.87%)
May 12, 2022 53.67 55.15 52.19 53.41 7,570,706 -2.04(-3.67%)
May 11, 2022 56.22 58.08 55.06 55.44 6,337,215 +0.80(+1.47%)
May 10, 2022 54.32 55.69 52.46 54.64 8,683,733 +1.59(+3.01%)
May 09, 2022 57.24 57.31 52.57 53.04 12,377,596 -6.68(-11.19%)
May 06, 2022 61.03 61.45 58.71 59.73 5,714,396 -2.37(-3.81%)
May 05, 2022 66.31 66.70 60.61 62.10 6,182,157 -4.40(-6.62%)
May 04, 2022 63.60 66.63 62.83 66.50 5,877,928 +3.23(+5.10%)
May 03, 2022 63.77 66.20 62.82 63.27 6,652,548 -1.47(-2.27%)
May 02, 2022 65.56 66.17 63.04 64.74 5,943,961 -1.60(-2.42%)
Apr 29, 2022 69.53 71.12 65.78 66.34 6,227,681 -2.66(-3.86%)
Apr 28, 2022 68.28 69.47 65.64 69.00 5,767,143 +0.52(+0.76%)
Apr 27, 2022 66.79 70.00 66.09 68.48 8,820,229 +2.95(+4.51%)
Apr 26, 2022 65.71 67.55 63.28 65.53 8,157,923 -0.39(-0.59%)
Apr 25, 2022 63.32 67.11 61.12 65.92 14,401,810 +0.00(+0.00%)
Apr 22, 2022 70.32 70.75 65.29 65.92 11,629,022 -4.73(-6.69%)
Apr 21, 2022 78.92 79.65 69.79 70.65 22,455,992 -14.41(-16.94%)
Apr 20, 2022 84.06 86.12 80.78 85.06 7,051,285 +0.34(+0.40%)
Apr 19, 2022 85.96 86.30 83.67 84.72 5,231,614 -2.81(-3.21%)
Apr 18, 2022 86.11 89.02 85.07 87.53 4,567,299 +1.64(+1.91%)
Apr 14, 2022 85.50 88.14 85.23 85.88 5,122,994 +0.34(+0.40%)
Apr 13, 2022 82.91 85.85 81.36 85.54 4,903,566 +4.07(+5.00%)
Apr 12, 2022 81.90 84.52 81.17 81.47 4,366,107 +0.71(+0.88%)
Apr 11, 2022 81.82 82.39 79.09 80.76 4,772,924 -1.59(-1.93%)
Apr 08, 2022 83.47 85.00 81.83 82.34 4,687,399 -1.91(-2.26%)
Apr 07, 2022 85.81 86.49 81.38 84.25 6,656,784 -1.59(-1.86%)
Apr 06, 2022 87.09 87.88 84.87 85.84 4,630,645 +0.02(+0.02%)
Apr 05, 2022 91.20 91.20 83.27 85.82 6,996,004 -3.12(-3.51%)
Apr 04, 2022 89.04 89.61 86.94 88.95 3,767,203 +0.27(+0.31%)
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.