Skip to main content

Alcoa Corp (NY: AA )

33.63 +0.42 (+1.26%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.67 13.89 13.28 13.61 10,215,443 -0.33(-2.38%)
Jan 30, 2020 13.93 14.06 13.47 13.94 10,834,594 -0.18(-1.24%)
Jan 29, 2020 14.47 14.50 14.00 14.11 5,414,284 -0.23(-1.63%)
Jan 28, 2020 14.73 14.87 14.29 14.35 7,555,161 -0.16(-1.08%)
Jan 27, 2020 14.64 14.94 14.44 14.50 6,756,663 -0.62(-4.13%)
Jan 24, 2020 15.90 15.92 14.98 15.13 8,012,234 -0.76(-4.79%)
Jan 23, 2020 15.97 16.01 15.55 15.89 7,538,570 -0.29(-1.81%)
Jan 22, 2020 16.65 16.70 16.09 16.18 13,163,228 -0.52(-3.10%)
Jan 21, 2020 17.15 17.19 16.68 16.70 6,764,720 -0.56(-3.22%)
Jan 17, 2020 17.62 17.80 17.08 17.25 9,295,714 -0.09(-0.51%)
Jan 16, 2020 18.94 19.13 17.29 17.34 22,566,638 -2.34(-11.89%)
Jan 15, 2020 19.83 19.98 19.56 19.68 5,746,837 -0.19(-0.93%)
Jan 14, 2020 19.24 20.03 19.20 19.87 4,325,405 +0.74(+3.88%)
Jan 13, 2020 18.91 19.37 18.68 19.13 6,359,471 +0.16(+0.82%)
Jan 10, 2020 19.41 19.45 18.86 18.97 5,189,278 -0.35(-1.82%)
Jan 09, 2020 19.96 20.02 19.24 19.32 5,844,543 -0.63(-3.18%)
Jan 08, 2020 20.78 20.86 19.90 19.96 3,802,670 -0.84(-4.03%)
Jan 07, 2020 20.54 21.01 20.47 20.80 5,112,677 +0.31(+1.52%)
Jan 06, 2020 20.81 20.92 20.39 20.48 3,137,623 -0.49(-2.33%)
Jan 03, 2020 20.65 21.08 20.63 20.97 3,087,772 +0.08(+0.37%)
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.