Skip to main content

Alcoa Corp (NY: AA )

34.88 +0.91 (+2.68%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.32 12.64 12.23 12.53 4,123,076 +0.16(+1.33%)
Oct 29, 2020 11.84 12.40 11.78 12.36 5,795,762 +0.38(+3.15%)
Oct 28, 2020 12.12 12.25 11.98 11.99 4,485,260 -0.65(-5.14%)
Oct 27, 2020 12.54 12.82 12.38 12.64 3,934,539 +0.03(+0.23%)
Oct 26, 2020 12.86 12.97 12.48 12.61 3,753,688 -0.46(-3.49%)
Oct 23, 2020 13.38 13.71 13.06 13.06 5,472,926 -0.18(-1.39%)
Oct 22, 2020 12.88 13.26 12.63 13.25 5,534,173 +0.33(+2.55%)
Oct 21, 2020 12.44 13.19 12.41 12.92 7,545,511 +0.50(+4.06%)
Oct 20, 2020 12.51 12.70 12.35 12.41 4,682,705 +0.16(+1.35%)
Oct 19, 2020 12.27 12.82 12.23 12.25 6,873,531 +0.01(+0.08%)
Oct 16, 2020 11.94 12.28 11.67 12.24 5,545,833 +0.31(+2.60%)
Oct 15, 2020 11.10 12.06 11.06 11.93 13,884,582 -0.68(-5.38%)
Oct 14, 2020 12.40 12.74 12.33 12.61 7,686,035 +0.27(+2.20%)
Oct 13, 2020 12.06 12.44 11.99 12.34 6,114,579 +0.13(+1.03%)
Oct 12, 2020 12.21 12.27 11.98 12.21 5,256,645 +0.07(+0.56%)
Oct 09, 2020 12.55 12.58 11.88 12.14 8,703,390 -0.20(-1.65%)
Oct 08, 2020 12.07 12.35 12.01 12.34 5,024,906 +0.48(+4.00%)
Oct 07, 2020 11.60 11.93 11.60 11.87 4,044,274 +0.55(+4.88%)
Oct 06, 2020 11.74 12.09 11.31 11.32 7,250,035 -0.25(-2.18%)
Oct 05, 2020 11.68 11.80 11.48 11.57 5,553,854 +0.11(+0.93%)
Oct 02, 2020 10.69 11.59 10.65 11.46 5,775,689 +0.42(+3.78%)
Oct 01, 2020 11.34 11.52 10.95 11.05 6,297,929 -0.23(-2.06%)
Sep 30, 2020 11.33 11.73 11.21 11.28 5,682,366 -0.04(-0.34%)
Sep 29, 2020 11.81 11.81 11.20 11.32 5,333,640 -0.55(-4.66%)
Sep 28, 2020 11.47 11.96 11.46 11.87 5,279,997 +0.67(+5.97%)
Sep 25, 2020 11.15 11.40 10.96 11.20 6,383,585 -0.15(-1.28%)
Sep 24, 2020 11.31 11.55 11.05 11.35 4,038,478 +0.06(+0.52%)
Sep 23, 2020 11.65 12.02 11.22 11.29 5,581,687 -0.55(-4.67%)
Sep 22, 2020 11.99 12.04 11.53 11.84 5,066,418 -0.09(-0.73%)
Sep 21, 2020 12.57 12.69 11.62 11.93 7,287,528 -0.99(-7.66%)
Sep 18, 2020 13.08 13.39 12.90 12.92 7,975,770 -0.13(-0.97%)
Sep 17, 2020 13.20 13.23 12.81 13.04 7,707,895 -0.44(-3.24%)
Sep 16, 2020 13.50 13.65 13.29 13.48 5,760,237 +0.12(+0.87%)
Sep 15, 2020 13.77 13.95 13.36 13.36 5,512,617 -0.26(-1.92%)
Sep 14, 2020 13.76 13.79 13.45 13.62 2,775,556 +0.07(+0.50%)
Sep 11, 2020 13.47 13.85 13.26 13.56 4,349,013 +0.19(+1.45%)
Sep 10, 2020 13.72 13.91 13.31 13.36 4,331,319 -0.35(-2.55%)
Sep 09, 2020 13.89 13.96 13.62 13.71 3,180,190 -0.09(-0.63%)
Sep 08, 2020 13.80 14.12 13.28 13.80 5,054,373 -0.16(-1.18%)
Sep 04, 2020 14.08 14.23 13.48 13.96 4,052,232 +0.16(+1.19%)
Sep 03, 2020 14.09 14.33 13.59 13.80 4,047,389 -0.43(-3.00%)
Sep 02, 2020 14.28 14.42 13.97 14.23 5,866,209 -0.41(-2.78%)
Sep 01, 2020 14.20 14.72 13.81 14.63 4,213,779 +0.46(+3.21%)
Aug 31, 2020 14.77 14.77 14.18 14.18 4,158,581 -0.48(-3.31%)
Aug 28, 2020 14.56 14.72 14.41 14.66 3,243,043 +0.27(+1.89%)
Aug 27, 2020 14.76 14.87 14.23 14.39 3,346,982 -0.22(-1.53%)
Aug 26, 2020 14.63 14.97 14.57 14.61 3,251,891 +0.02(+0.13%)
Aug 25, 2020 14.66 14.79 14.37 14.59 2,431,388 -0.07(-0.46%)
Aug 24, 2020 14.40 14.67 14.26 14.66 3,266,425 +0.50(+3.56%)
Aug 21, 2020 14.46 14.58 14.08 14.16 4,461,724 -0.57(-3.88%)
Aug 20, 2020 14.58 14.78 14.28 14.73 3,237,722 -0.12(-0.78%)
Aug 19, 2020 14.35 15.46 14.32 14.85 7,523,987 +0.53(+3.73%)
Aug 18, 2020 14.18 14.52 14.13 14.31 4,713,480 +0.25(+1.79%)
Aug 17, 2020 14.30 14.45 13.93 14.06 2,605,025 -0.14(-0.96%)
Aug 14, 2020 13.90 14.33 13.75 14.20 3,084,856 +0.16(+1.11%)
Aug 13, 2020 14.30 14.66 13.98 14.04 4,264,129 -0.47(-3.21%)
Aug 12, 2020 14.81 14.94 14.37 14.51 4,112,183 +0.01(+0.07%)
Aug 11, 2020 15.54 15.58 14.38 14.50 7,985,360 -0.60(-3.98%)
Aug 10, 2020 14.41 15.58 14.39 15.10 8,340,095 +0.87(+6.14%)
Aug 07, 2020 14.20 14.39 13.80 14.23 6,778,641 -0.22(-1.54%)
Aug 06, 2020 14.28 15.03 13.89 14.45 10,343,449 +0.21(+1.50%)
Aug 05, 2020 13.58 14.40 13.58 14.24 9,729,974 +0.98(+7.39%)
Aug 04, 2020 13.20 13.43 12.90 13.26 5,023,632 -0.01(-0.07%)
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.