Skip to main content

Alcoa Corp (NY: AA )

33.76 +0.55 (+1.66%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.39 11.80 11.27 11.34 5,650,031 -0.04(-0.34%)
Sep 29, 2020 11.88 11.88 11.26 11.38 5,303,290 -0.56(-4.66%)
Sep 28, 2020 11.54 12.03 11.53 11.94 5,249,952 +0.67(+5.97%)
Sep 25, 2020 11.22 11.47 11.02 11.26 6,347,261 -0.15(-1.28%)
Sep 24, 2020 11.37 11.62 11.11 11.41 4,015,497 +0.06(+0.52%)
Sep 23, 2020 11.71 12.08 11.28 11.35 5,549,925 -0.56(-4.67%)
Sep 22, 2020 12.05 12.11 11.60 11.91 5,037,588 -0.09(-0.73%)
Sep 21, 2020 12.64 12.77 11.68 12.00 7,246,060 -0.99(-7.66%)
Sep 18, 2020 13.16 13.46 12.97 12.99 7,930,385 -0.13(-0.97%)
Sep 17, 2020 13.27 13.30 12.88 13.12 7,664,034 -0.44(-3.24%)
Sep 16, 2020 13.58 13.73 13.36 13.56 5,727,459 +0.12(+0.87%)
Sep 15, 2020 13.85 14.03 13.44 13.44 5,481,249 -0.26(-1.92%)
Sep 14, 2020 13.84 13.87 13.53 13.70 2,759,762 +0.07(+0.50%)
Sep 11, 2020 13.55 13.93 13.34 13.63 4,324,266 +0.19(+1.45%)
Sep 10, 2020 13.80 13.99 13.39 13.44 4,306,672 -0.35(-2.55%)
Sep 09, 2020 13.97 14.04 13.70 13.79 3,162,094 -0.09(-0.63%)
Sep 08, 2020 13.88 14.20 13.35 13.88 5,025,611 -0.17(-1.18%)
Sep 04, 2020 14.16 14.31 13.56 14.04 4,029,173 +0.17(+1.19%)
Sep 03, 2020 14.17 14.41 13.66 13.88 4,024,358 -0.43(-3.00%)
Sep 02, 2020 14.37 14.50 14.05 14.31 5,832,828 -0.41(-2.78%)
Sep 01, 2020 14.28 14.80 13.89 14.72 4,189,801 +0.46(+3.21%)
Aug 31, 2020 14.85 14.85 14.26 14.26 4,134,918 -0.49(-3.31%)
Aug 28, 2020 14.64 14.80 14.49 14.75 3,224,589 +0.27(+1.89%)
Aug 27, 2020 14.84 14.95 14.31 14.47 3,327,936 -0.22(-1.53%)
Aug 26, 2020 14.72 15.06 14.65 14.70 3,233,387 +0.02(+0.13%)
Aug 25, 2020 14.75 14.87 14.45 14.68 2,417,553 -0.07(-0.46%)
Aug 24, 2020 14.48 14.76 14.34 14.75 3,247,838 +0.51(+3.56%)
Aug 21, 2020 14.54 14.67 14.16 14.24 4,436,336 -0.58(-3.88%)
Aug 20, 2020 14.67 14.86 14.37 14.81 3,219,299 -0.12(-0.78%)
Aug 19, 2020 14.43 15.55 14.40 14.93 7,481,173 +0.54(+3.73%)
Aug 18, 2020 14.26 14.61 14.21 14.40 4,686,659 +0.25(+1.79%)
Aug 17, 2020 14.39 14.53 14.01 14.14 2,590,202 -0.14(-0.96%)
Aug 14, 2020 13.98 14.41 13.83 14.28 3,067,302 +0.16(+1.10%)
Aug 13, 2020 14.39 14.75 14.06 14.12 4,239,864 -0.47(-3.21%)
Aug 12, 2020 14.89 15.03 14.45 14.59 4,088,783 +0.01(+0.07%)
Aug 11, 2020 15.62 15.67 14.46 14.58 7,939,920 -0.60(-3.98%)
Aug 10, 2020 14.49 15.67 14.47 15.19 8,292,637 +0.88(+6.13%)
Aug 07, 2020 14.28 14.47 13.88 14.31 6,740,068 -0.22(-1.54%)
Aug 06, 2020 14.37 15.12 13.97 14.53 10,284,591 +0.21(+1.50%)
Aug 05, 2020 13.65 14.48 13.65 14.32 9,674,607 +0.98(+7.39%)
Aug 04, 2020 13.27 13.51 12.97 13.33 4,995,046 -0.01(-0.07%)
Aug 03, 2020 12.76 13.44 12.60 13.34 6,036,439 +0.66(+5.23%)
Jul 31, 2020 12.60 12.81 12.17 12.68 10,619,850 -0.18(-1.37%)
Jul 30, 2020 12.51 12.92 12.16 12.85 6,783,990 +0.00(+0.00%)
Jul 29, 2020 12.68 13.03 12.49 12.85 4,879,093 +0.26(+2.09%)
Jul 28, 2020 12.65 12.80 12.48 12.59 3,636,235 -0.32(-2.49%)
Jul 27, 2020 12.49 12.98 12.22 12.91 4,809,645 +0.48(+3.84%)
Jul 24, 2020 12.28 12.54 12.00 12.43 4,279,664 +0.04(+0.31%)
Jul 23, 2020 12.70 12.84 12.31 12.40 5,828,639 -0.35(-2.75%)
Jul 22, 2020 12.73 13.06 12.68 12.75 4,983,531 -0.09(-0.68%)
Jul 21, 2020 12.51 12.94 12.49 12.83 5,877,313 +0.43(+3.46%)
Jul 20, 2020 12.58 12.77 12.40 12.41 4,796,957 -0.33(-2.60%)
Jul 17, 2020 13.21 13.52 12.46 12.74 10,004,851 -0.42(-3.19%)
Jul 16, 2020 12.49 13.36 12.43 13.16 17,111,522 +0.78(+6.30%)
Jul 15, 2020 12.53 12.65 11.83 12.38 12,057,790 +0.08(+0.63%)
Jul 14, 2020 11.10 12.39 10.96 12.30 11,724,476 +1.07(+9.56%)
Jul 13, 2020 11.25 11.68 11.19 11.23 8,070,652 +0.10(+0.88%)
Jul 10, 2020 10.23 11.14 10.17 11.13 8,090,235 +0.87(+8.46%)
Jul 09, 2020 10.76 10.79 10.20 10.26 8,266,801 -0.56(-5.14%)
Jul 08, 2020 11.77 11.82 10.62 10.82 12,593,491 -0.14(-1.25%)
Jul 07, 2020 10.95 11.35 10.84 10.95 4,728,426 -0.23(-2.09%)
Jul 06, 2020 11.07 11.28 10.75 11.19 7,262,784 +0.49(+4.56%)
Jul 02, 2020 10.98 11.39 10.59 10.70 7,705,733 +0.02(+0.18%)
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.