Skip to main content

Alcoa Corp (NY: AA )

33.69 +0.48 (+1.45%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.48 41.12 40.12 40.49 4,518,607 +0.26(+0.65%)
Nov 29, 2017 41.15 41.28 39.80 40.23 5,063,350 -2.01(-4.76%)
Nov 28, 2017 40.78 42.67 40.20 42.23 8,820,245 +1.23(+3.00%)
Nov 27, 2017 41.11 41.38 40.47 41.01 3,169,748 -0.17(-0.40%)
Nov 24, 2017 41.75 41.84 41.05 41.17 1,339,083 -0.42(-1.01%)
Nov 22, 2017 40.81 41.63 40.75 41.59 3,336,737 +1.22(+3.02%)
Nov 21, 2017 41.68 41.68 39.23 40.37 6,415,748 -0.80(-1.94%)
Nov 20, 2017 41.25 41.50 40.72 41.17 4,968,479 -1.16(-2.74%)
Nov 17, 2017 40.97 42.53 40.97 42.33 3,659,259 +1.07(+2.60%)
Nov 16, 2017 41.63 42.02 41.03 41.26 3,435,266 +0.09(+0.21%)
Nov 15, 2017 40.25 41.33 39.73 41.17 4,853,347 +0.33(+0.81%)
Nov 14, 2017 41.84 41.84 39.62 40.84 8,300,978 -1.23(-2.92%)
Nov 13, 2017 41.65 42.79 41.50 42.07 3,247,479 +0.12(+0.28%)
Nov 10, 2017 41.87 43.37 41.70 41.95 4,577,976 -0.31(-0.74%)
Nov 09, 2017 43.61 43.61 42.05 42.26 7,865,442 -2.50(-5.58%)
Nov 08, 2017 45.58 45.62 44.25 44.76 3,432,381 -1.05(-2.30%)
Nov 07, 2017 45.95 46.04 45.39 45.81 2,223,047 -0.31(-0.68%)
Nov 06, 2017 46.04 46.51 45.39 46.13 1,770,201 +0.17(+0.36%)
Nov 03, 2017 46.09 46.26 45.56 45.96 1,885,389 -0.33(-0.72%)
Nov 02, 2017 46.51 46.59 45.91 46.29 2,110,956 -0.23(-0.50%)
Nov 01, 2017 47.71 48.06 46.28 46.53 3,255,044 -0.08(-0.17%)
Oct 31, 2017 45.99 46.89 45.24 46.60 2,790,126 +0.35(+0.76%)
Oct 30, 2017 46.58 47.19 46.20 46.25 2,124,567 -0.48(-1.02%)
Oct 27, 2017 46.66 47.06 45.85 46.73 3,967,840 -1.21(-2.52%)
Oct 26, 2017 48.30 48.51 47.33 47.94 3,555,807 -0.36(-0.75%)
Oct 25, 2017 48.51 48.65 47.32 48.30 3,845,278 -0.55(-1.12%)
Oct 24, 2017 46.95 49.07 46.88 48.85 6,871,539 +2.10(+4.49%)
Oct 23, 2017 46.86 47.37 46.65 46.75 4,121,442 +0.00(+0.00%)
Oct 20, 2017 45.97 46.95 45.90 46.75 4,315,248 +1.36(+2.99%)
Oct 19, 2017 45.36 46.57 44.88 45.39 6,185,301 -1.18(-2.53%)
Oct 18, 2017 46.21 46.66 45.37 46.58 4,811,860 -0.02(-0.04%)
Oct 17, 2017 47.45 47.52 46.25 46.59 4,057,368 -0.46(-0.97%)
Oct 16, 2017 46.82 47.73 46.31 47.05 4,799,845 +0.52(+1.11%)
Oct 13, 2017 47.13 47.43 46.45 46.54 3,371,596 +0.18(+0.38%)
Oct 12, 2017 45.79 46.59 45.65 46.36 3,103,925 +0.58(+1.26%)
Oct 11, 2017 45.57 45.84 45.07 45.79 2,796,776 +0.05(+0.11%)
Oct 10, 2017 46.12 46.28 45.43 45.74 3,668,846 -0.18(-0.38%)
Oct 09, 2017 46.46 46.55 45.43 45.91 2,292,078 -0.41(-0.88%)
Oct 06, 2017 46.71 46.71 46.14 46.32 4,063,529 -0.74(-1.58%)
Oct 05, 2017 46.90 47.53 46.48 47.06 3,272,087 +0.33(+0.71%)
Oct 04, 2017 47.08 48.09 46.58 46.73 4,228,279 -0.39(-0.83%)
Oct 03, 2017 46.79 47.14 46.27 47.12 3,397,175 +0.64(+1.39%)
Oct 02, 2017 45.29 46.85 45.27 46.48 4,144,807 +1.00(+2.21%)
Sep 29, 2017 45.31 45.84 44.77 45.47 3,922,104 +0.53(+1.17%)
Sep 28, 2017 43.96 45.32 43.71 44.95 5,415,403 +0.99(+2.24%)
Sep 27, 2017 43.39 43.96 2,451,456 +0.32(+0.74%)
Sep 26, 2017 44.00 44.40 43.62 43.64 4,653,628 -0.54(-1.21%)
Sep 25, 2017 44.21 44.58 43.52 44.18 3,148,770 -0.09(-0.20%)
Sep 22, 2017 44.20 44.65 43.57 44.26 3,305,903 -0.85(-1.88%)
Sep 21, 2017 45.95 46.09 44.84 45.11 3,788,678 -1.22(-2.63%)
Sep 20, 2017 45.82 46.77 45.39 46.33 7,489,252 +1.27(+2.81%)
Sep 19, 2017 44.11 45.30 43.76 45.06 4,976,941 +1.26(+2.87%)
Sep 18, 2017 43.70 43.98 43.56 43.80 3,306,126 +0.25(+0.58%)
Sep 15, 2017 43.66 43.98 43.15 43.55 5,578,820 -0.15(-0.33%)
Sep 14, 2017 43.39 43.89 42.67 43.70 4,562,785 -0.11(-0.24%)
Sep 13, 2017 43.51 43.96 43.27 43.80 3,457,274 -0.09(-0.20%)
Sep 12, 2017 43.49 44.09 43.24 43.89 4,948,592 +1.37(+3.21%)
Sep 11, 2017 42.19 43.40 42.07 42.53 4,282,684 +0.97(+2.32%)
Sep 08, 2017 43.28 43.28 41.20 41.56 7,481,715 -2.07(-4.74%)
Sep 07, 2017 43.07 43.80 42.96 43.63 3,410,355 +0.29(+0.68%)
Sep 06, 2017 43.31 43.41 42.23 43.34 3,506,145 +0.01(+0.02%)
Sep 05, 2017 43.97 44.01 42.62 43.33 5,355,165 -0.60(-1.38%)
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.