Skip to main content

Alcoa Corp (NY: AA )

33.66 +0.45 (+1.34%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.84 50.01 48.12 49.89 5,735,109 +1.77(+3.69%)
Jul 28, 2022 47.34 48.25 45.71 48.11 5,183,057 +1.30(+2.79%)
Jul 27, 2022 46.66 47.01 44.99 46.81 4,952,881 +0.74(+1.62%)
Jul 26, 2022 46.20 47.27 45.25 46.06 5,443,594 +0.19(+0.41%)
Jul 25, 2022 45.88 46.78 45.29 45.88 6,978,981 +0.98(+2.18%)
Jul 22, 2022 45.14 47.51 44.57 44.90 10,324,784 +0.64(+1.44%)
Jul 21, 2022 46.40 46.51 42.60 44.26 12,471,148 +0.09(+0.20%)
Jul 20, 2022 43.79 44.59 42.74 44.17 6,953,706 +0.16(+0.36%)
Jul 19, 2022 42.44 44.03 42.01 44.01 6,037,364 +1.45(+3.41%)
Jul 18, 2022 43.59 44.36 42.24 42.56 5,821,451 +0.35(+0.84%)
Jul 15, 2022 40.74 42.21 39.52 42.21 5,296,129 +2.21(+5.51%)
Jul 14, 2022 40.03 40.34 38.78 40.01 5,516,767 -2.33(-5.51%)
Jul 13, 2022 40.77 42.67 40.56 42.34 3,744,649 +0.92(+2.22%)
Jul 12, 2022 40.83 42.10 40.35 41.42 4,396,590 -0.47(-1.12%)
Jul 11, 2022 42.96 43.51 41.75 41.89 4,946,151 -2.06(-4.68%)
Jul 08, 2022 44.73 44.89 43.52 43.95 5,419,308 -0.80(-1.80%)
Jul 07, 2022 44.60 45.81 44.29 44.75 7,659,612 +2.96(+7.08%)
Jul 06, 2022 41.06 42.27 39.85 41.79 8,814,451 +0.53(+1.28%)
Jul 05, 2022 41.99 42.41 40.55 41.26 7,593,294 -2.64(-6.01%)
Jul 01, 2022 44.00 44.93 42.50 43.90 6,768,267 -0.78(-1.76%)
Jun 30, 2022 45.27 45.67 43.40 44.68 6,342,451 -2.00(-4.28%)
Jun 29, 2022 48.76 48.77 45.96 46.68 4,378,297 -1.60(-3.31%)
Jun 28, 2022 49.13 50.09 47.90 48.28 5,327,042 -0.30(-0.63%)
Jun 27, 2022 49.52 49.52 47.79 48.58 4,296,522 +0.20(+0.41%)
Jun 24, 2022 46.26 48.86 45.60 48.39 7,536,419 +2.69(+5.88%)
Jun 23, 2022 47.03 47.83 44.33 45.70 8,373,486 -2.24(-4.66%)
Jun 22, 2022 46.57 48.91 46.53 47.94 6,552,251 -1.16(-2.36%)
Jun 21, 2022 49.79 50.92 48.51 49.09 5,652,352 +0.78(+1.62%)
Jun 17, 2022 48.49 49.21 46.70 48.31 8,768,838 -0.39(-0.81%)
Jun 16, 2022 47.50 50.84 47.49 48.70 8,549,872 -1.40(-2.80%)
Jun 15, 2022 48.57 51.36 48.04 50.10 10,599,806 +2.15(+4.48%)
Jun 14, 2022 49.18 49.51 47.35 47.96 5,873,827 -0.90(-1.85%)
Jun 13, 2022 48.61 49.92 47.32 48.86 7,480,720 -3.11(-5.98%)
Jun 10, 2022 52.97 53.67 51.53 51.97 9,542,813 -2.50(-4.59%)
Jun 09, 2022 60.25 60.48 54.46 54.46 10,552,227 -6.59(-10.79%)
Jun 08, 2022 63.26 64.60 60.90 61.05 4,542,634 -3.17(-4.93%)
Jun 07, 2022 61.56 64.26 61.00 64.22 3,886,966 +1.46(+2.33%)
Jun 06, 2022 61.36 62.98 59.99 62.76 5,498,661 +2.15(+3.54%)
Jun 03, 2022 61.32 61.81 59.86 60.61 3,246,769 -1.96(-3.13%)
Jun 02, 2022 62.44 63.86 61.61 62.57 4,003,874 +1.39(+2.28%)
Jun 01, 2022 59.92 62.45 59.44 61.18 4,548,768 +0.68(+1.12%)
May 31, 2022 64.79 66.19 60.10 60.50 18,858,740 -2.73(-4.31%)
May 27, 2022 62.34 64.68 62.00 63.23 7,025,944 +1.62(+2.63%)
May 26, 2022 59.75 62.00 58.56 61.61 5,372,408 +1.87(+3.13%)
May 25, 2022 58.85 60.25 57.72 59.74 6,313,011 -0.38(-0.64%)
May 24, 2022 60.77 60.95 58.91 60.12 6,331,707 -1.77(-2.87%)
May 23, 2022 61.07 62.40 58.68 61.90 6,345,579 +2.52(+4.24%)
May 20, 2022 61.82 62.49 57.36 59.38 8,912,210 -1.45(-2.39%)
May 19, 2022 58.97 63.20 58.92 60.83 6,887,225 +1.51(+2.54%)
May 18, 2022 61.39 62.56 58.83 59.32 6,964,256 -2.83(-4.56%)
May 17, 2022 62.90 63.43 60.58 62.15 6,972,540 +3.06(+5.18%)
May 16, 2022 58.33 59.94 57.44 59.09 6,813,838 +2.01(+3.52%)
May 13, 2022 56.06 58.40 55.68 57.08 7,909,823 +3.67(+6.87%)
May 12, 2022 53.68 55.15 52.20 53.41 7,569,861 -2.04(-3.67%)
May 11, 2022 56.23 58.09 55.07 55.45 6,336,508 +0.80(+1.47%)
May 10, 2022 54.32 55.69 52.46 54.65 8,682,764 +1.60(+3.01%)
May 09, 2022 57.25 57.32 52.58 53.05 12,376,215 -6.68(-11.19%)
May 06, 2022 61.04 61.46 58.72 59.73 5,713,758 -2.37(-3.81%)
May 05, 2022 66.32 66.71 60.61 62.10 6,181,468 -4.40(-6.62%)
May 04, 2022 63.61 66.63 62.84 66.51 5,877,272 +3.23(+5.10%)
May 03, 2022 63.78 66.21 62.83 63.28 6,651,805 -1.47(-2.27%)
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.