Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	36.23	36.87	35.78	35.93	6,196,911	-0.67(-1.84%)
Jun 29, 2021	35.65	37.06	35.64	36.61	8,702,285	+1.40(+3.99%)
Jun 28, 2021	35.28	35.71	34.79	35.20	8,978,966	+0.28(+0.81%)
Jun 25, 2021	36.04	36.20	34.90	34.92	33,316,556	-0.54(-1.51%)
Jun 24, 2021	35.05	35.77	34.40	35.46	6,900,861	+1.28(+3.74%)
Jun 23, 2021	34.22	35.08	33.96	34.18	9,696,512	+1.10(+3.33%)
Jun 22, 2021	32.56	33.24	31.97	33.08	6,306,199	+0.80(+2.48%)
Jun 21, 2021	31.64	32.51	31.55	32.28	6,928,227	+0.99(+3.15%)
Jun 18, 2021	32.24	32.63	31.12	31.29	10,231,671	-1.46(-4.47%)
Jun 17, 2021	34.39	34.48	31.83	32.75	12,725,718	-1.74(-5.03%)
Jun 16, 2021	34.67	34.97	33.84	34.49	7,833,022	-0.91(-2.56%)
Jun 15, 2021	35.33	35.45	33.90	35.40	8,816,723	-0.64(-1.79%)
Jun 14, 2021	36.38	36.86	35.56	36.04	6,034,199	-0.42(-1.15%)
Jun 11, 2021	37.29	37.61	36.20	36.46	4,766,698	-0.04(-0.11%)
Jun 10, 2021	37.32	37.85	36.32	36.50	3,830,258	-0.55(-1.47%)
Jun 09, 2021	37.52	37.73	36.57	37.05	5,048,633	-0.62(-1.66%)
Jun 08, 2021	36.70	37.96	35.80	37.67	5,172,478	+0.86(+2.33%)
Jun 07, 2021	37.79	37.79	36.46	36.81	5,142,113	-1.07(-2.83%)
Jun 04, 2021	38.35	38.61	37.38	37.88	3,446,006	+0.12(+0.31%)
Jun 03, 2021	38.06	38.57	37.33	37.77	5,156,326	-1.25(-3.20%)
Jun 02, 2021	39.70	39.70	38.49	39.02	5,643,387	-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.

Alcoa Corp (NY: AA )

Historical Prices

Sections

Services

Follow Us