Alcoa Corp (NY: AA )

47.16 USD +1.59 (+3.50%)
Streaming Delayed Price Updated: 1:33 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.82 35.82 34.60 34.99 3,380,700 +0.84(+2.46%)
Oct 30, 2018 33.65 34.48 33.41 34.15 2,193,446 +0.33(+0.98%)
Oct 29, 2018 34.60 35.12 33.40 33.82 2,219,637 -0.43(-1.26%)
Oct 26, 2018 33.84 34.99 33.08 34.25 3,944,700 -0.31(-0.90%)
Oct 25, 2018 34.56 35.19 33.88 34.56 3,200,120 +0.36(+1.05%)
Oct 24, 2018 37.12 37.35 34.04 34.20 4,895,610 -3.12(-8.36%)
Oct 23, 2018 38.87 38.97 37.07 37.32 3,192,620 -2.14(-5.42%)
Oct 22, 2018 38.72 39.76 38.64 39.46 3,140,559 +0.86(+2.23%)
Oct 19, 2018 38.90 39.15 37.90 38.60 5,061,800 -0.25(-0.64%)
Oct 18, 2018 38.61 40.68 38.60 38.85 13,825,148 +2.15(+5.86%)
Oct 17, 2018 36.38 36.71 35.56 36.70 7,343,834 +0.51(+1.41%)
Oct 16, 2018 35.48 36.29 35.30 36.19 2,686,452 +0.85(+2.41%)
Oct 15, 2018 35.47 35.88 35.31 35.34 2,439,871 -0.33(-0.93%)
Oct 12, 2018 36.39 36.55 35.59 35.67 2,848,500 +0.00(+0.00%)
Oct 11, 2018 35.80 36.22 35.13 35.67 3,505,252 -0.39(-1.08%)
Oct 10, 2018 37.31 37.45 35.97 36.06 4,374,407 -1.58(-4.20%)
Oct 09, 2018 38.48 38.73 37.40 37.64 5,164,352 -1.10(-2.84%)
Oct 08, 2018 41.00 41.01 38.27 38.74 7,466,289 -3.32(-7.89%)
Oct 05, 2018 42.64 42.65 41.60 42.06 4,314,100 -1.05(-2.44%)
Oct 04, 2018 43.35 43.73 42.53 43.11 6,420,388 +0.22(+0.51%)
Oct 03, 2018 44.70 45.45 42.51 42.89 14,417,668 +1.33(+3.20%)
Oct 02, 2018 40.96 41.86 40.86 41.56 4,588,918 +0.70(+1.71%)
Oct 01, 2018 40.75 40.96 39.88 40.86 3,624,065 +0.46(+1.14%)
Sep 28, 2018 40.54 41.35 40.24 40.40 3,755,700 -0.10(-0.25%)
Sep 27, 2018 40.38 40.81 40.08 40.50 2,832,341 +0.02(+0.05%)
Sep 26, 2018 41.30 41.30 39.58 40.48 7,849,621 -0.76(-1.84%)
Sep 25, 2018 41.65 41.94 40.60 41.24 5,151,963 -0.72(-1.72%)
Sep 24, 2018 43.01 43.69 41.91 41.96 4,054,170 -1.83(-4.18%)
Sep 21, 2018 43.36 44.00 42.92 43.79 4,939,800 +0.86(+2.00%)
Sep 20, 2018 43.39 43.58 42.38 42.93 4,026,319 +0.30(+0.70%)
Sep 19, 2018 43.05 43.12 42.13 42.63 3,010,275 -0.49(-1.14%)
Sep 18, 2018 43.49 43.80 42.73 43.12 2,707,093 +0.29(+0.68%)
Sep 17, 2018 42.50 43.50 42.50 42.83 3,011,436 +0.04(+0.09%)
Sep 14, 2018 41.81 42.91 41.81 42.79 2,731,400 +1.02(+2.44%)
Sep 13, 2018 42.51 42.88 41.56 41.77 2,609,003 -0.25(-0.59%)
Sep 12, 2018 41.31 42.04 40.32 42.02 4,466,893 +1.15(+2.81%)
Sep 11, 2018 41.19 41.38 40.57 40.87 3,718,663 -1.14(-2.71%)
Sep 10, 2018 42.09 42.69 41.64 42.01 3,405,903 +1.01(+2.46%)
Sep 07, 2018 40.50 41.82 40.10 41.00 5,305,100 +0.64(+1.59%)
Sep 06, 2018 42.90 42.93 40.12 40.36 6,537,146 -2.51(-5.85%)
Sep 05, 2018 43.17 43.23 41.63 42.87 3,340,740 -0.49(-1.13%)
Sep 04, 2018 43.88 43.92 43.10 43.36 2,045,096 -1.31(-2.93%)
Aug 31, 2018 44.67 44.67 44.67 0 +0.30(+0.68%)
Aug 30, 2018 44.99 45.17 44.30 44.37 3,086,353 -0.76(-1.68%)
Aug 29, 2018 44.12 45.47 44.04 45.13 2,554,126 +0.88(+1.99%)
Aug 28, 2018 44.49 45.65 44.00 44.25 3,831,852 +0.38(+0.87%)
Aug 27, 2018 43.41 44.35 43.41 43.87 2,358,878 +0.43(+0.99%)
Aug 24, 2018 42.71 43.53 42.18 43.44 4,630,500 +1.42(+3.38%)
Aug 23, 2018 42.50 42.73 41.89 42.02 2,803,953 -1.20(-2.78%)
Aug 22, 2018 43.20 43.79 43.12 43.22 2,037,865 +0.19(+0.44%)
Aug 21, 2018 41.88 43.22 41.88 43.03 3,094,743 +1.20(+2.87%)
Aug 20, 2018 42.57 42.87 41.71 41.83 2,730,865 -0.20(-0.48%)
Aug 17, 2018 41.42 42.24 41.09 42.03 2,264,900 +0.58(+1.40%)
Aug 16, 2018 41.25 42.24 41.25 41.45 3,398,866 +0.57(+1.39%)
Aug 15, 2018 43.18 43.37 40.69 40.88 5,392,395 -3.25(-7.36%)
Aug 14, 2018 44.36 44.56 43.76 44.13 3,399,519 -0.32(-0.72%)
Aug 13, 2018 44.95 44.95 44.01 44.45 4,337,588 -0.53(-1.18%)
Aug 10, 2018 42.45 45.17 42.05 44.98 7,608,200 +1.99(+4.63%)
Aug 09, 2018 44.27 44.40 42.81 42.99 3,058,372 -0.71(-1.62%)
Aug 08, 2018 42.00 44.32 41.95 43.70 6,489,177 +1.73(+4.12%)
Aug 07, 2018 43.21 43.40 41.90 41.97 2,886,866 -0.75(-1.76%)
Aug 06, 2018 42.53 42.98 42.21 42.72 3,233,414 +0.00(+0.00%)
Aug 03, 2018 42.54 43.30 42.31 42.72 2,101,700 +0.24(+0.56%)
Aug 02, 2018 41.63 42.75 41.46 42.48 2,571,636 +0.44(+1.05%)
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.