Skip to main content

Alcoa Corp (NY: AA )

33.88 +0.66 (+2.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.17 43.84 41.90 43.27 6,305,775 +0.31(+0.73%)
Aug 30, 2021 43.40 43.77 42.26 42.96 5,690,476 -0.08(-0.18%)
Aug 27, 2021 41.15 43.21 41.04 43.04 7,287,547 +2.64(+6.54%)
Aug 26, 2021 40.69 41.53 40.33 40.40 4,071,952 -0.62(-1.52%)
Aug 25, 2021 41.01 41.64 40.62 41.02 4,839,643 -0.07(-0.17%)
Aug 24, 2021 40.80 41.97 40.71 41.09 5,809,294 +0.99(+2.48%)
Aug 23, 2021 37.65 40.42 37.62 40.09 9,917,136 +3.32(+9.02%)
Aug 20, 2021 36.57 37.26 36.28 36.78 8,017,222 +0.77(+2.14%)
Aug 19, 2021 38.91 39.10 35.70 36.01 16,582,767 -4.46(-11.01%)
Aug 18, 2021 40.02 41.30 39.79 40.46 6,261,311 -0.12(-0.29%)
Aug 17, 2021 41.72 41.88 39.34 40.58 8,218,576 -1.77(-4.17%)
Aug 16, 2021 43.01 43.10 41.76 42.35 5,092,009 -1.78(-4.04%)
Aug 13, 2021 44.27 44.66 43.78 44.13 5,987,359 +0.10(+0.22%)
Aug 12, 2021 43.20 44.28 42.69 44.03 6,839,486 +0.48(+1.10%)
Aug 11, 2021 42.41 43.63 42.08 43.56 7,865,206 +0.77(+1.80%)
Aug 10, 2021 39.68 43.06 39.65 42.79 11,689,850 +3.26(+8.24%)
Aug 09, 2021 39.45 40.46 38.91 39.53 5,772,889 -0.18(-0.44%)
Aug 06, 2021 38.64 39.94 38.26 39.70 6,305,006 +1.91(+5.06%)
Aug 05, 2021 37.54 38.38 37.34 37.79 4,121,472 +0.00(+0.00%)
Aug 04, 2021 38.98 39.03 37.58 37.79 5,213,654 -1.59(-4.04%)
Aug 03, 2021 38.54 39.45 37.06 39.38 6,424,097 +0.96(+2.49%)
Aug 02, 2021 39.23 40.62 38.41 38.43 7,794,316 -0.73(-1.87%)
Jul 30, 2021 38.19 39.66 38.00 39.16 8,348,972 +0.76(+1.98%)
Jul 29, 2021 37.98 39.01 37.82 38.40 6,813,198 +1.11(+2.98%)
Jul 28, 2021 37.61 37.96 36.87 37.29 6,374,229 -0.04(-0.10%)
Jul 27, 2021 37.10 37.55 36.45 37.32 5,929,527 -0.67(-1.77%)
Jul 26, 2021 36.66 38.06 36.11 38.00 9,170,087 +1.85(+5.13%)
Jul 23, 2021 36.59 36.93 35.59 36.14 5,988,668 -0.17(-0.46%)
Jul 22, 2021 36.04 36.56 35.21 36.31 7,412,386 +0.14(+0.38%)
Jul 21, 2021 34.38 36.49 34.38 36.17 12,175,818 +2.09(+6.12%)
Jul 20, 2021 30.77 34.39 30.49 34.09 16,040,012 +3.25(+10.53%)
Jul 19, 2021 31.18 31.65 30.23 30.84 12,446,850 -1.30(-4.04%)
Jul 16, 2021 34.48 34.82 31.92 32.14 14,949,136 -1.55(-4.60%)
Jul 15, 2021 34.40 35.04 33.39 33.69 8,762,388 -0.59(-1.71%)
Jul 14, 2021 35.35 35.99 34.08 34.27 7,139,248 -0.47(-1.35%)
Jul 13, 2021 36.23 36.26 34.35 34.74 8,279,093 -1.63(-4.48%)
Jul 12, 2021 35.97 37.00 35.68 36.37 5,268,324 -0.15(-0.40%)
Jul 09, 2021 35.60 36.85 35.38 36.51 6,792,274 +2.03(+5.88%)
Jul 08, 2021 34.13 35.20 33.24 34.49 6,402,829 -0.85(-2.40%)
Jul 07, 2021 35.73 36.36 34.94 35.33 5,105,236 -0.23(-0.66%)
Jul 06, 2021 36.68 37.01 35.34 35.57 8,794,009 -1.41(-3.82%)
Jul 02, 2021 36.51 37.55 36.21 36.98 7,523,977 +0.94(+2.60%)
Jul 01, 2021 36.48 36.76 35.57 36.05 6,274,414 +0.12(+0.33%)
Jun 30, 2021 36.22 36.87 35.77 35.93 6,197,603 -0.67(-1.84%)
Jun 29, 2021 35.65 37.06 35.64 36.60 8,703,257 +1.40(+3.99%)
Jun 28, 2021 35.28 35.71 34.79 35.20 8,979,969 +0.28(+0.81%)
Jun 25, 2021 36.04 36.19 34.90 34.92 33,320,278 -0.54(-1.51%)
Jun 24, 2021 35.04 35.76 34.40 35.45 6,901,632 +1.28(+3.74%)
Jun 23, 2021 34.21 35.07 33.96 34.17 9,697,595 +1.10(+3.33%)
Jun 22, 2021 32.56 33.24 31.97 33.07 6,306,903 +0.80(+2.48%)
Jun 21, 2021 31.64 32.51 31.55 32.27 6,929,001 +0.98(+3.15%)
Jun 18, 2021 32.23 32.62 31.11 31.29 10,232,814 -1.46(-4.47%)
Jun 17, 2021 34.39 34.48 31.82 32.75 12,727,140 -1.74(-5.03%)
Jun 16, 2021 34.66 34.96 33.83 34.49 7,833,897 -0.91(-2.56%)
Jun 15, 2021 35.32 35.44 33.89 35.39 8,817,708 -0.64(-1.79%)
Jun 14, 2021 36.38 36.85 35.56 36.04 6,034,874 -0.42(-1.15%)
Jun 11, 2021 37.29 37.61 36.19 36.46 4,767,230 -0.04(-0.11%)
Jun 10, 2021 37.31 37.84 36.32 36.50 3,830,686 -0.55(-1.47%)
Jun 09, 2021 37.52 37.72 36.56 37.04 5,049,197 -0.62(-1.66%)
Jun 08, 2021 36.70 37.96 35.79 37.67 5,173,056 +0.86(+2.33%)
Jun 07, 2021 37.78 37.78 36.46 36.81 5,142,688 -1.07(-2.83%)
Jun 04, 2021 38.35 38.60 37.37 37.88 3,446,391 +0.12(+0.31%)
Jun 03, 2021 38.06 38.56 37.32 37.76 5,156,902 -1.25(-3.20%)
Jun 02, 2021 39.69 39.69 38.48 39.01 5,644,017 -0.96(-2.39%)
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.