Skip to main content

Alcoa Corp (NY: AA )

33.75 +0.54 (+1.63%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 33.87 34.46 33.55 33.74 4,136,323 -0.19(-0.55%)
Feb 27, 2017 33.67 34.51 33.35 33.92 3,996,996 +0.29(+0.87%)
Feb 24, 2017 32.97 33.78 32.53 33.63 5,909,886 +0.16(+0.47%)
Feb 23, 2017 35.95 35.97 33.41 33.47 7,315,550 -2.22(-6.23%)
Feb 22, 2017 35.50 35.80 35.32 35.70 2,653,294 -0.11(-0.30%)
Feb 21, 2017 35.41 36.10 35.33 35.80 3,478,147 +0.49(+1.38%)
Feb 17, 2017 35.32 35.32 35.32 0 -0.24(-0.69%)
Feb 16, 2017 36.89 36.90 35.45 35.56 7,217,351 -1.38(-3.72%)
Feb 15, 2017 37.30 37.35 36.80 36.93 11,778,974 -0.67(-1.79%)
Feb 14, 2017 37.62 38.28 37.24 37.61 3,847,952 +0.08(+0.21%)
Feb 13, 2017 37.83 38.80 37.50 37.53 5,502,029 +0.18(+0.47%)
Feb 10, 2017 36.98 37.59 36.58 37.35 3,721,075 +0.86(+2.35%)
Feb 09, 2017 36.49 36.82 36.08 36.50 3,478,084 -0.12(-0.32%)
Feb 08, 2017 36.99 37.55 36.19 36.61 3,198,869 -0.42(-1.13%)
Feb 07, 2017 37.10 37.30 36.39 37.03 3,352,648 +0.21(+0.58%)
Feb 06, 2017 35.99 37.06 35.89 36.82 2,905,430 +0.87(+2.41%)
Feb 03, 2017 36.93 37.11 35.92 35.95 5,376,198 -0.80(-2.18%)
Feb 02, 2017 35.79 37.42 35.72 36.75 5,177,597 +1.38(+3.92%)
Feb 01, 2017 35.68 36.27 35.31 35.36 2,979,018 -0.19(-0.52%)
Jan 31, 2017 35.87 36.31 35.12 35.55 2,758,245 -0.10(-0.27%)
Jan 30, 2017 35.58 35.69 34.89 35.65 3,078,479 -0.12(-0.33%)
Jan 27, 2017 35.40 36.47 35.37 35.76 3,710,022 +0.36(+1.02%)
Jan 26, 2017 35.32 36.15 34.63 35.40 5,880,695 -0.22(-0.63%)
Jan 25, 2017 37.63 37.98 35.41 35.63 13,925,027 -0.95(-2.59%)
Jan 24, 2017 36.26 37.43 36.26 36.57 12,176,380 +1.18(+3.33%)
Jan 23, 2017 35.03 35.50 34.58 35.39 5,377,438 +0.61(+1.77%)
Jan 20, 2017 34.53 34.86 34.07 34.78 5,465,945 +0.23(+0.68%)
Jan 19, 2017 33.37 34.75 33.34 34.54 5,176,204 +0.59(+1.75%)
Jan 18, 2017 32.14 33.97 31.83 33.95 6,579,861 +2.12(+6.65%)
Jan 17, 2017 32.16 32.22 31.72 31.83 1,417,028 -0.36(-1.12%)
Jan 13, 2017 32.19 32.19 32.19 0 -0.03(-0.09%)
Jan 12, 2017 32.18 32.67 31.71 32.22 4,634,128 +1.04(+3.35%)
Jan 11, 2017 30.31 31.21 30.31 31.18 3,142,415 +0.97(+3.20%)
Jan 10, 2017 29.09 30.33 29.00 30.21 3,921,005 +1.46(+5.09%)
Jan 09, 2017 30.12 30.12 28.49 28.75 4,306,331 -1.17(-3.91%)
Jan 06, 2017 29.93 30.33 29.56 29.92 2,139,199 +0.03(+0.10%)
Jan 05, 2017 29.43 30.17 29.37 29.89 2,506,495 +0.38(+1.29%)
Jan 04, 2017 28.30 29.55 28.30 29.51 3,423,506 +1.39(+4.96%)
Jan 03, 2017 27.89 28.16 27.47 28.12 2,816,027 +0.73(+2.67%)
Dec 30, 2016 27.39 27.39 27.39 0 -0.79(-2.80%)
Dec 29, 2016 28.70 28.71 27.89 28.18 3,306,317 -0.53(-1.84%)
Dec 28, 2016 29.04 29.42 28.62 28.70 2,820,763 -0.21(-0.74%)
Dec 27, 2016 28.85 29.30 28.67 28.92 1,752,241 -0.06(-0.20%)
Dec 23, 2016 28.98 28.98 28.98 0 -0.04(-0.13%)
Dec 22, 2016 29.46 29.60 28.81 29.01 3,862,139 -0.66(-2.23%)
Dec 21, 2016 29.44 29.68 29.28 29.68 1,857,659 +0.26(+0.90%)
Dec 20, 2016 29.16 29.58 29.03 29.41 3,919,330 +0.85(+2.97%)
Dec 19, 2016 28.18 28.76 28.04 28.57 2,633,608 -0.11(-0.37%)
Dec 16, 2016 28.92 29.67 28.44 28.67 8,339,111 -0.38(-1.31%)
Dec 15, 2016 29.41 29.69 28.92 29.05 3,847,160 -0.64(-2.17%)
Dec 14, 2016 29.37 30.54 29.29 29.70 3,256,586 +0.20(+0.69%)
Dec 13, 2016 30.62 30.95 29.29 29.49 4,321,650 -0.98(-3.20%)
Dec 12, 2016 31.37 31.55 30.09 30.47 3,501,956 -0.79(-2.53%)
Dec 09, 2016 30.54 31.32 30.27 31.26 4,454,376 +0.72(+2.36%)
Dec 08, 2016 30.51 31.05 30.04 30.54 3,142,642 +0.40(+1.33%)
Dec 07, 2016 30.53 31.10 30.00 30.14 5,924,676 -0.24(-0.80%)
Dec 06, 2016 29.95 30.42 29.46 30.38 3,330,809 -0.07(-0.22%)
Dec 05, 2016 28.31 30.50 28.18 30.45 7,211,548 +2.13(+7.51%)
Dec 02, 2016 28.15 28.89 28.02 28.32 3,968,906 +0.16(+0.55%)
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.