Skip to main content

Alcoa Corp (NY: AA )

33.36 +0.15 (+0.46%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.14 50.59 49.80 49.94 2,818,876 -0.39(-0.78%)
Apr 27, 2018 51.27 51.69 49.84 50.33 4,465,111 -1.31(-2.53%)
Apr 26, 2018 52.92 53.72 51.11 51.64 5,989,953 +0.97(+1.91%)
Apr 25, 2018 49.35 51.14 48.74 50.67 4,880,739 +1.10(+2.22%)
Apr 24, 2018 50.20 50.92 48.67 49.57 7,440,195 -1.05(-2.08%)
Apr 23, 2018 53.22 53.56 50.23 50.62 13,462,150 -7.91(-13.51%)
Apr 20, 2018 58.35 58.66 56.08 58.53 7,828,415 -0.21(-0.37%)
Apr 19, 2018 59.05 60.82 58.09 58.75 12,075,321 +0.81(+1.40%)
Apr 18, 2018 56.83 58.80 55.84 57.94 8,886,767 +2.26(+4.06%)
Apr 17, 2018 54.01 56.07 53.41 55.68 6,227,818 +2.00(+3.73%)
Apr 16, 2018 54.18 55.11 53.07 53.68 5,713,222 +0.07(+0.13%)
Apr 13, 2018 53.60 54.02 52.93 53.61 2,753,506 +0.48(+0.90%)
Apr 12, 2018 52.38 53.97 51.86 53.13 5,870,528 +0.49(+0.93%)
Apr 11, 2018 52.48 53.54 51.35 52.64 5,571,688 -0.11(-0.20%)
Apr 10, 2018 50.53 53.82 50.38 52.75 9,199,869 +3.37(+6.84%)
Apr 09, 2018 48.56 50.74 48.11 49.37 6,981,632 +2.51(+5.35%)
Apr 06, 2018 46.02 47.54 45.94 46.87 4,169,427 +0.43(+0.92%)
Apr 05, 2018 46.04 47.53 45.99 46.44 3,053,227 +0.67(+1.47%)
Apr 04, 2018 43.31 45.91 43.12 45.77 3,759,914 +1.53(+3.46%)
Apr 03, 2018 43.53 44.52 43.53 44.23 2,987,896 +0.99(+2.28%)
Apr 02, 2018 43.76 44.99 42.72 43.25 2,193,586 -0.60(-1.38%)
Mar 29, 2018 43.85 43.85 43.85 0 +0.53(+1.22%)
Mar 28, 2018 43.41 43.81 42.61 43.33 1,703,406 -0.47(-1.07%)
Mar 27, 2018 45.11 45.35 43.54 43.80 4,310,906 -0.85(-1.90%)
Mar 26, 2018 44.15 45.39 43.18 44.64 5,317,848 +1.03(+2.37%)
Mar 23, 2018 44.06 44.87 43.50 43.61 3,338,297 -0.20(-0.47%)
Mar 22, 2018 46.23 46.91 43.76 43.81 4,480,003 -2.96(-6.32%)
Mar 21, 2018 45.28 46.88 45.17 46.77 2,192,008 +1.44(+3.18%)
Mar 20, 2018 45.23 45.90 44.92 45.33 1,553,585 +0.11(+0.24%)
Mar 19, 2018 45.87 46.51 44.63 45.22 2,572,438 -0.85(-1.84%)
Mar 16, 2018 45.65 46.74 45.59 46.07 3,208,655 +0.29(+0.64%)
Mar 15, 2018 45.31 45.97 44.59 45.78 3,083,631 +0.35(+0.77%)
Mar 14, 2018 47.88 48.21 45.07 45.42 4,225,829 -1.97(-4.16%)
Mar 13, 2018 47.24 48.62 47.24 47.39 2,815,310 +0.22(+0.48%)
Mar 12, 2018 46.83 47.48 46.73 47.17 1,533,372 +0.49(+1.04%)
Mar 09, 2018 46.87 47.39 46.07 46.68 2,838,744 +0.38(+0.82%)
Mar 08, 2018 46.70 47.53 45.40 46.30 3,337,818 -0.40(-0.86%)
Mar 07, 2018 47.07 46.70 3,746,232 +0.87(+1.89%)
Mar 06, 2018 45.05 46.35 44.90 45.83 4,537,651 +1.31(+2.94%)
Mar 05, 2018 44.07 45.32 43.75 44.53 4,703,705 +0.11(+0.24%)
Mar 02, 2018 43.62 45.04 43.05 44.42 3,801,276 +0.46(+1.04%)
Mar 01, 2018 44.80 45.30 43.48 43.96 6,665,512 +0.10(+0.22%)
Feb 28, 2018 45.11 45.69 43.83 43.86 2,907,864 -1.22(-2.70%)
Feb 27, 2018 45.36 46.01 44.53 45.08 3,328,156 -0.45(-0.99%)
Feb 26, 2018 46.25 46.41 45.00 45.53 3,651,870 -0.02(-0.04%)
Feb 23, 2018 46.88 46.96 45.44 45.55 3,176,129 -1.28(-2.73%)
Feb 22, 2018 47.21 46.83 4,327,803 +0.45(+0.97%)
Feb 21, 2018 47.02 47.75 46.08 46.38 3,275,179 -0.51(-1.08%)
Feb 20, 2018 45.69 47.54 45.61 46.89 4,705,263 +0.69(+1.50%)
Feb 16, 2018 46.19 46.19 46.19 0 -0.20(-0.44%)
Feb 15, 2018 47.78 47.78 45.05 46.40 5,241,922 -0.95(-2.00%)
Feb 14, 2018 45.56 47.45 45.38 47.35 2,492,894 +1.21(+2.62%)
Feb 13, 2018 45.25 46.79 44.99 46.14 2,881,862 +0.63(+1.39%)
Feb 12, 2018 44.92 45.97 44.69 45.50 3,584,111 +0.71(+1.59%)
Feb 09, 2018 45.39 45.90 43.06 44.79 4,695,103 -0.06(-0.13%)
Feb 08, 2018 46.63 47.05 44.48 44.85 3,995,242 -1.68(-3.61%)
Feb 07, 2018 48.02 48.04 46.50 46.53 3,256,488 -1.69(-3.50%)
Feb 06, 2018 46.27 48.96 46.12 48.21 3,242,979 +0.57(+1.19%)
Feb 05, 2018 47.41 49.50 46.62 47.65 3,962,531 -0.23(-0.49%)
Feb 02, 2018 50.72 50.72 47.79 47.88 6,213,328 -3.25(-6.35%)
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.