Skip to main content

Alcoa Corp (NY: AA )

33.66 +0.45 (+1.36%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.45 52.05 49.99 50.74 4,582,910 -0.49(-0.95%)
Jan 30, 2018 52.35 52.58 51.23 51.23 3,747,602 -1.92(-3.62%)
Jan 29, 2018 52.56 53.29 52.20 53.15 4,765,798 +0.48(+0.91%)
Jan 26, 2018 52.23 53.06 52.16 52.67 2,817,209 +0.87(+1.68%)
Jan 25, 2018 52.42 52.56 51.42 51.80 3,856,116 -0.19(-0.36%)
Jan 24, 2018 51.60 52.53 51.10 51.99 2,584,976 +0.79(+1.54%)
Jan 23, 2018 51.05 51.60 50.49 51.20 5,015,354 -0.44(-0.85%)
Jan 22, 2018 51.50 52.57 50.98 51.64 4,320,465 -0.16(-0.30%)
Jan 19, 2018 51.56 52.36 51.26 51.79 5,904,887 +0.10(+0.19%)
Jan 18, 2018 52.35 52.54 50.45 51.70 20,006,598 -3.89(-7.00%)
Jan 17, 2018 54.65 55.64 54.21 55.59 8,345,111 +0.73(+1.33%)
Jan 16, 2018 54.71 55.64 54.10 54.86 3,985,887 -0.51(-0.92%)
Jan 12, 2018 55.36 55.36 55.36 0 -0.15(-0.26%)
Jan 11, 2018 55.21 55.72 54.50 55.51 2,811,863 +0.72(+1.32%)
Jan 10, 2018 53.03 54.88 52.90 54.79 5,183,561 +1.92(+3.63%)
Jan 09, 2018 53.65 53.72 52.67 52.87 3,622,130 -0.78(-1.45%)
Jan 08, 2018 52.63 54.77 52.34 53.65 5,155,120 +0.89(+1.68%)
Jan 05, 2018 53.31 53.32 52.10 52.76 3,456,417 -0.59(-1.12%)
Jan 04, 2018 53.46 54.07 52.74 53.35 3,644,809 +0.20(+0.37%)
Jan 03, 2018 53.57 53.79 51.66 53.16 4,202,881 -0.65(-1.21%)
Jan 02, 2018 52.73 53.86 52.58 53.81 3,002,930 +1.27(+2.41%)
Dec 29, 2017 52.54 52.54 52.54 0 -0.26(-0.50%)
Dec 28, 2017 50.77 52.87 50.74 52.81 5,845,052 +2.24(+4.44%)
Dec 27, 2017 49.31 50.65 48.96 50.56 3,037,842 +1.42(+2.90%)
Dec 26, 2017 48.75 49.26 48.00 49.14 2,829,424 +0.38(+0.78%)
Dec 22, 2017 48.06 48.81 47.61 48.76 2,489,571 +0.98(+2.04%)
Dec 21, 2017 48.07 48.46 47.57 47.78 3,132,898 -0.26(-0.55%)
Dec 20, 2017 47.01 48.45 46.46 48.05 7,344,014 +2.67(+5.89%)
Dec 19, 2017 45.39 43.56 45.38 6,110,684 +1.90(+4.38%)
Dec 18, 2017 41.76 43.59 41.71 43.47 3,255,213 +1.91(+4.60%)
Dec 15, 2017 41.75 42.08 41.24 41.56 4,651,208 +0.25(+0.61%)
Dec 14, 2017 40.97 41.33 40.93 41.31 3,777,323 +0.48(+1.17%)
Dec 13, 2017 41.41 41.51 40.69 40.83 4,250,923 -0.53(-1.27%)
Dec 12, 2017 41.35 41.83 41.15 41.36 3,507,834 +0.16(+0.38%)
Dec 11, 2017 40.52 41.92 40.52 41.20 4,155,387 +0.82(+2.03%)
Dec 08, 2017 39.99 40.74 39.89 40.38 3,790,129 +0.78(+1.97%)
Dec 07, 2017 40.12 40.18 39.28 39.60 3,513,293 -0.69(-1.72%)
Dec 06, 2017 39.80 40.47 39.31 40.29 5,575,144 +0.13(+0.32%)
Dec 05, 2017 40.35 40.83 39.94 40.17 2,927,534 -0.59(-1.46%)
Dec 04, 2017 40.84 41.26 40.48 40.76 2,778,207 +0.15(+0.36%)
Dec 01, 2017 40.79 41.26 39.74 40.62 3,845,564 +0.13(+0.31%)
Nov 30, 2017 40.48 41.12 40.12 40.49 4,518,607 +0.26(+0.65%)
Nov 29, 2017 41.15 41.28 39.80 40.23 5,063,350 -2.01(-4.76%)
Nov 28, 2017 40.78 42.67 40.20 42.23 8,820,245 +1.23(+3.00%)
Nov 27, 2017 41.11 41.38 40.47 41.01 3,169,748 -0.17(-0.40%)
Nov 24, 2017 41.75 41.84 41.05 41.17 1,339,083 -0.42(-1.01%)
Nov 22, 2017 40.81 41.63 40.75 41.59 3,336,737 +1.22(+3.02%)
Nov 21, 2017 41.68 41.68 39.23 40.37 6,415,748 -0.80(-1.94%)
Nov 20, 2017 41.25 41.50 40.72 41.17 4,968,479 -1.16(-2.74%)
Nov 17, 2017 40.97 42.53 40.97 42.33 3,659,259 +1.07(+2.60%)
Nov 16, 2017 41.63 42.02 41.03 41.26 3,435,266 +0.09(+0.21%)
Nov 15, 2017 40.25 41.33 39.73 41.17 4,853,347 +0.33(+0.81%)
Nov 14, 2017 41.84 41.84 39.62 40.84 8,300,978 -1.23(-2.92%)
Nov 13, 2017 41.65 42.79 41.50 42.07 3,247,479 +0.12(+0.28%)
Nov 10, 2017 41.87 43.37 41.70 41.95 4,577,976 -0.31(-0.74%)
Nov 09, 2017 43.61 43.61 42.05 42.26 7,865,442 -2.50(-5.58%)
Nov 08, 2017 45.58 45.62 44.25 44.76 3,432,381 -1.05(-2.30%)
Nov 07, 2017 45.95 46.04 45.39 45.81 2,223,047 -0.31(-0.68%)
Nov 06, 2017 46.04 46.51 45.39 46.13 1,770,201 +0.17(+0.36%)
Nov 03, 2017 46.09 46.26 45.56 45.96 1,885,389 -0.33(-0.72%)
Nov 02, 2017 46.51 46.59 45.91 46.29 2,110,956 -0.23(-0.50%)
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.