Skip to main content

Alcoa Corp (NY: AA )

33.81 +0.60 (+1.82%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.19 35.10 32.95 33.06 9,188,560 -1.74(-5.00%)
Sep 29, 2022 36.49 36.88 33.66 34.80 13,403,514 +0.20(+0.57%)
Sep 28, 2022 34.06 34.90 33.10 34.60 10,084,237 +0.52(+1.53%)
Sep 27, 2022 34.41 35.20 33.79 34.08 8,496,640 +0.23(+0.67%)
Sep 26, 2022 34.46 35.38 33.73 33.85 7,410,846 -1.02(-2.93%)
Sep 23, 2022 35.26 35.67 34.48 34.88 8,312,143 -1.97(-5.36%)
Sep 22, 2022 39.23 39.67 36.81 36.85 10,046,481 -1.86(-4.80%)
Sep 21, 2022 42.72 43.09 38.67 38.71 11,928,948 -4.05(-9.46%)
Sep 20, 2022 42.80 43.02 41.94 42.75 5,113,714 -1.08(-2.46%)
Sep 19, 2022 40.51 44.31 40.36 43.83 6,684,469 +2.13(+5.11%)
Sep 16, 2022 42.33 42.98 40.87 41.70 11,727,998 -0.67(-1.58%)
Sep 15, 2022 43.77 44.73 42.25 42.37 8,720,110 -1.64(-3.73%)
Sep 14, 2022 48.22 48.59 43.24 44.01 13,614,552 -5.38(-10.90%)
Sep 13, 2022 49.44 51.50 48.94 49.39 4,410,304 -2.01(-3.92%)
Sep 12, 2022 52.45 52.83 50.64 51.41 5,378,944 -0.27(-0.53%)
Sep 09, 2022 49.50 52.12 49.37 51.68 7,401,620 +3.69(+7.70%)
Sep 08, 2022 47.12 48.07 46.31 47.99 5,360,008 +1.18(+2.52%)
Sep 07, 2022 46.18 47.21 45.30 46.81 5,337,943 -0.25(-0.52%)
Sep 06, 2022 48.77 49.62 46.60 47.06 6,920,288 -1.32(-2.72%)
Sep 02, 2022 48.40 49.45 48.06 48.37 4,035,144 +1.15(+2.43%)
Sep 01, 2022 46.84 47.55 45.28 47.22 6,079,165 -1.38(-2.83%)
Aug 31, 2022 49.43 49.71 48.02 48.60 5,751,319 -1.29(-2.58%)
Aug 30, 2022 53.91 53.91 49.14 49.88 7,897,898 -4.63(-8.49%)
Aug 29, 2022 54.19 55.87 53.69 54.51 5,615,967 -0.33(-0.61%)
Aug 26, 2022 56.64 57.20 54.22 54.84 5,606,888 -1.06(-1.90%)
Aug 25, 2022 54.21 55.98 53.43 55.90 5,058,587 +2.45(+4.57%)
Aug 24, 2022 51.18 53.49 50.85 53.46 5,026,100 +1.32(+2.52%)
Aug 23, 2022 50.15 52.91 49.77 52.14 5,364,665 +2.77(+5.61%)
Aug 22, 2022 49.11 50.04 48.18 49.37 4,418,850 -0.73(-1.45%)
Aug 19, 2022 51.59 51.84 49.78 50.10 4,548,293 -2.78(-5.26%)
Aug 18, 2022 51.63 53.23 51.43 52.88 4,094,344 +1.83(+3.58%)
Aug 17, 2022 51.10 51.50 50.38 51.05 4,093,389 -1.12(-2.15%)
Aug 16, 2022 51.86 52.93 51.65 52.17 5,013,457 +1.39(+2.75%)
Aug 15, 2022 49.69 51.25 49.04 50.78 4,301,740 -1.04(-2.01%)
Aug 12, 2022 51.47 52.48 50.85 51.82 4,340,115 -0.50(-0.96%)
Aug 11, 2022 53.30 54.64 52.17 52.32 5,013,317 +0.31(+0.60%)
Aug 10, 2022 50.40 52.50 49.89 52.01 5,780,211 +2.52(+5.10%)
Aug 09, 2022 48.57 49.83 48.38 49.48 4,809,246 +1.70(+3.56%)
Aug 08, 2022 48.76 49.50 47.61 47.78 4,302,251 -0.76(-1.56%)
Aug 05, 2022 46.55 50.33 46.51 48.54 5,177,430 +1.64(+3.49%)
Aug 04, 2022 47.58 48.66 46.26 46.90 4,585,451 -0.63(-1.32%)
Aug 03, 2022 47.71 47.89 46.57 47.53 4,466,662 +0.15(+0.31%)
Aug 02, 2022 46.89 48.58 46.32 47.38 4,779,712 +0.06(+0.12%)
Aug 01, 2022 48.89 49.22 47.11 47.32 6,045,963 -2.56(-5.13%)
Jul 29, 2022 48.83 50.00 48.12 49.88 5,735,749 +1.77(+3.69%)
Jul 28, 2022 47.33 48.24 45.71 48.11 5,183,636 +1.30(+2.79%)
Jul 27, 2022 46.66 47.01 44.98 46.80 4,953,433 +0.74(+1.62%)
Jul 26, 2022 46.20 47.27 45.24 46.06 5,444,201 +0.19(+0.41%)
Jul 25, 2022 45.87 46.78 45.28 45.87 6,979,759 +0.98(+2.18%)
Jul 22, 2022 45.14 47.51 44.57 44.89 10,325,936 +0.64(+1.44%)
Jul 21, 2022 46.39 46.51 42.60 44.26 12,472,540 +0.09(+0.20%)
Jul 20, 2022 43.78 44.59 42.74 44.17 6,954,482 +0.16(+0.36%)
Jul 19, 2022 42.43 44.03 42.00 44.01 6,038,038 +1.45(+3.41%)
Jul 18, 2022 43.59 44.35 42.23 42.56 5,822,100 +0.35(+0.84%)
Jul 15, 2022 40.74 42.21 39.51 42.21 5,296,720 +2.21(+5.51%)
Jul 14, 2022 40.03 40.33 38.78 40.00 5,517,383 -2.33(-5.51%)
Jul 13, 2022 40.77 42.67 40.56 42.33 3,745,067 +0.92(+2.22%)
Jul 12, 2022 40.82 42.10 40.35 41.41 4,397,081 -0.47(-1.12%)
Jul 11, 2022 42.95 43.50 41.75 41.88 4,946,703 -2.06(-4.68%)
Jul 08, 2022 44.73 44.88 43.52 43.94 5,419,913 -0.80(-1.80%)
Jul 07, 2022 44.60 45.80 44.28 44.75 7,660,466 +2.96(+7.08%)
Jul 06, 2022 41.06 42.27 39.84 41.78 8,815,434 +0.53(+1.28%)
Jul 05, 2022 41.98 42.40 40.55 41.26 7,594,142 -2.64(-6.01%)
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.