Skip to main content

Alcoa Corp (NY: AA )

33.88 +0.67 (+2.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.42 20.77 19.86 20.28 5,621,943 -0.49(-2.35%)
Oct 30, 2019 20.77 20.82 20.26 20.76 3,813,381 -0.30(-1.44%)
Oct 29, 2019 20.92 21.19 20.53 21.07 2,507,554 +0.08(+0.37%)
Oct 28, 2019 20.70 21.23 20.67 20.99 2,898,414 +0.49(+2.38%)
Oct 25, 2019 20.09 20.68 20.09 20.50 6,079,442 +0.27(+1.35%)
Oct 24, 2019 20.81 21.04 19.94 20.23 4,310,422 -0.53(-2.54%)
Oct 23, 2019 20.30 20.86 20.30 20.75 3,247,862 +0.54(+2.65%)
Oct 22, 2019 19.94 20.51 19.43 20.22 4,312,214 +0.25(+1.27%)
Oct 21, 2019 21.04 21.12 19.94 19.96 6,516,623 -1.04(-4.97%)
Oct 18, 2019 20.15 21.11 19.84 21.01 6,366,742 +1.21(+6.11%)
Oct 17, 2019 20.04 21.10 19.54 19.80 9,342,460 +1.11(+5.95%)
Oct 16, 2019 18.77 19.47 18.69 18.69 7,758,363 -0.29(-1.54%)
Oct 15, 2019 18.64 19.32 18.49 18.98 7,772,318 +0.28(+1.51%)
Oct 14, 2019 18.55 18.96 18.32 18.70 5,954,673 -0.11(-0.57%)
Oct 11, 2019 18.69 19.02 18.50 18.80 6,153,369 +0.58(+3.16%)
Oct 10, 2019 18.18 18.52 17.96 18.23 3,536,323 +0.27(+1.52%)
Oct 09, 2019 18.29 18.35 17.74 17.95 3,269,158 -0.08(-0.43%)
Oct 08, 2019 18.43 18.54 18.01 18.03 3,639,773 -0.74(-3.95%)
Oct 07, 2019 18.93 19.28 18.72 18.77 2,691,545 -0.20(-1.03%)
Oct 04, 2019 18.63 19.01 18.47 18.97 2,821,016 +0.39(+2.10%)
Oct 03, 2019 18.66 18.86 18.22 18.58 3,598,777 -0.24(-1.30%)
Oct 02, 2019 18.94 19.07 18.35 18.82 3,158,379 -0.55(-2.82%)
Oct 01, 2019 19.69 20.35 19.21 19.37 3,334,721 -0.20(-1.05%)
Sep 30, 2019 20.02 20.04 19.46 19.57 3,365,474 -0.53(-2.62%)
Sep 27, 2019 20.56 20.71 19.93 20.10 3,166,145 -0.37(-1.81%)
Sep 26, 2019 20.67 20.71 20.08 20.47 2,320,462 -0.50(-2.37%)
Sep 25, 2019 19.97 21.03 19.88 20.97 3,438,732 +0.86(+4.27%)
Sep 24, 2019 20.55 20.91 19.92 20.11 3,821,982 -0.66(-3.19%)
Sep 23, 2019 20.15 21.17 19.93 20.77 3,619,100 -0.39(-1.84%)
Sep 20, 2019 21.50 21.55 20.97 21.16 5,220,925 -0.23(-1.09%)
Sep 19, 2019 20.77 21.66 20.77 21.40 3,070,197 +0.26(+1.25%)
Sep 18, 2019 21.25 21.46 20.84 21.13 4,266,151 -0.35(-1.63%)
Sep 17, 2019 21.46 21.80 21.02 21.49 3,755,851 -0.52(-2.35%)
Sep 16, 2019 22.00 22.30 21.83 22.00 2,938,713 -0.32(-1.44%)
Sep 13, 2019 22.38 22.75 22.14 22.32 4,325,804 +0.32(+1.46%)
Sep 12, 2019 21.49 22.26 20.85 22.00 5,274,123 +0.37(+1.71%)
Sep 11, 2019 20.82 21.73 20.19 21.63 6,415,214 +1.32(+6.48%)
Sep 10, 2019 19.89 20.37 19.36 20.32 3,294,728 +0.52(+2.61%)
Sep 09, 2019 18.79 19.92 18.79 19.80 4,349,097 +1.16(+6.23%)
Sep 06, 2019 19.04 19.15 18.51 18.64 3,045,770 -0.50(-2.60%)
Sep 05, 2019 18.25 19.28 18.24 19.14 5,687,862 +1.31(+7.33%)
Sep 04, 2019 17.57 17.94 17.52 17.83 2,639,039 +0.65(+3.80%)
Sep 03, 2019 17.19 17.26 16.67 17.17 2,670,538 -0.31(-1.78%)
Aug 30, 2019 17.50 17.72 17.27 17.49 2,148,393 +0.13(+0.73%)
Aug 29, 2019 16.89 17.54 16.84 17.36 3,147,205 +0.77(+4.64%)
Aug 28, 2019 16.17 16.85 16.05 16.59 2,990,561 +0.27(+1.67%)
Aug 27, 2019 16.88 16.94 16.27 16.32 2,436,618 -0.43(-2.56%)
Aug 26, 2019 17.29 17.29 16.67 16.75 3,189,786 -0.30(-1.77%)
Aug 23, 2019 17.39 17.56 16.88 17.05 3,318,613 -0.56(-3.16%)
Aug 22, 2019 18.00 18.09 17.46 17.60 3,075,286 -0.41(-2.27%)
Aug 21, 2019 18.21 18.54 18.00 18.01 3,468,823 +0.16(+0.87%)
Aug 20, 2019 17.67 17.95 17.62 17.86 3,028,906 +0.08(+0.44%)
Aug 19, 2019 17.40 17.92 17.37 17.78 3,593,755 +0.69(+4.05%)
Aug 16, 2019 16.62 17.19 16.62 17.09 4,381,377 +0.59(+3.55%)
Aug 15, 2019 17.16 17.30 16.27 16.50 4,073,784 -0.57(-3.31%)
Aug 14, 2019 17.90 17.95 17.07 17.07 5,681,856 -1.57(-8.42%)
Aug 13, 2019 18.04 19.04 17.88 18.64 4,541,261 +0.58(+3.19%)
Aug 12, 2019 18.56 18.58 17.94 18.06 2,749,458 -0.67(-3.59%)
Aug 09, 2019 19.36 19.47 18.69 18.74 3,146,151 -0.89(-4.52%)
Aug 08, 2019 19.30 19.74 19.19 19.62 3,056,285 +0.53(+2.76%)
Aug 07, 2019 19.05 19.14 18.68 19.10 3,022,201 -0.30(-1.56%)
Aug 06, 2019 19.72 19.85 18.87 19.40 3,876,864 -0.25(-1.29%)
Aug 05, 2019 19.72 19.77 19.06 19.65 4,083,059 -0.55(-2.70%)
Aug 02, 2019 20.63 20.80 19.81 20.20 3,605,708 -0.60(-2.91%)
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.