Skip to main content

Alcoa Corp (NY: AA )

33.39 +0.18 (+0.54%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.82 58.69 57.37 58.23 4,035,092 +0.36(+0.62%)
Dec 30, 2021 58.33 60.20 57.80 57.87 4,610,429 -0.41(-0.70%)
Dec 29, 2021 57.79 58.76 57.34 58.28 4,114,248 +0.43(+0.74%)
Dec 28, 2021 57.94 58.21 57.19 57.85 6,146,541 -0.63(-1.07%)
Dec 27, 2021 57.05 58.51 55.94 58.48 6,412,900 +0.46(+0.79%)
Dec 23, 2021 57.67 59.22 57.14 58.02 7,690,044 +0.05(+0.08%)
Dec 22, 2021 55.64 59.19 55.39 57.97 10,834,723 +2.46(+4.44%)
Dec 21, 2021 52.59 55.95 52.54 55.51 11,026,864 +3.60(+6.93%)
Dec 20, 2021 50.72 52.15 50.20 51.91 8,586,370 -0.61(-1.15%)
Dec 17, 2021 51.08 52.57 49.73 52.52 32,515,372 +1.11(+2.17%)
Dec 16, 2021 50.83 52.93 50.81 51.40 12,766,219 +1.58(+3.18%)
Dec 15, 2021 48.39 49.86 47.05 49.82 9,236,591 +0.50(+1.01%)
Dec 14, 2021 47.85 49.93 47.32 49.32 15,004,462 +2.62(+5.61%)
Dec 13, 2021 48.11 48.92 46.13 46.70 5,041,669 -1.00(-2.09%)
Dec 10, 2021 48.84 49.02 46.76 47.70 5,653,019 -1.15(-2.36%)
Dec 09, 2021 46.72 49.83 46.28 48.85 8,924,615 +1.39(+2.92%)
Dec 08, 2021 46.01 47.63 45.92 47.46 5,717,985 +1.58(+3.45%)
Dec 07, 2021 46.01 46.96 45.67 45.88 5,761,289 +1.35(+3.03%)
Dec 06, 2021 43.91 45.68 43.13 44.53 7,279,392 +1.46(+3.38%)
Dec 03, 2021 43.75 43.91 42.28 43.07 6,067,875 -0.73(-1.67%)
Dec 02, 2021 43.44 44.27 42.83 43.81 5,642,160 +1.02(+2.38%)
Dec 01, 2021 46.81 46.96 42.76 42.79 15,569,630 -2.69(-5.91%)
Nov 30, 2021 47.68 48.26 44.53 45.48 9,863,104 -2.55(-5.31%)
Nov 29, 2021 48.11 48.81 46.70 48.03 6,693,165 +1.16(+2.48%)
Nov 26, 2021 46.66 47.05 44.79 46.87 7,459,624 -2.45(-4.97%)
Nov 24, 2021 47.71 50.18 47.36 49.32 7,302,519 +1.41(+2.94%)
Nov 23, 2021 48.05 49.08 47.36 47.91 4,988,196 +0.50(+1.05%)
Nov 22, 2021 46.72 48.58 46.23 47.41 6,524,657 +0.89(+1.91%)
Nov 19, 2021 46.24 46.99 45.64 46.52 5,774,595 -0.10(-0.21%)
Nov 18, 2021 46.48 46.66 46.27 46.62 4,452,463 -0.22(-0.46%)
Nov 17, 2021 47.81 48.87 46.54 46.84 5,486,879 -0.27(-0.58%)
Nov 16, 2021 48.73 48.87 46.88 47.11 8,874,731 -2.38(-4.80%)
Nov 15, 2021 49.84 49.85 48.32 49.49 6,496,683 -1.26(-2.48%)
Nov 12, 2021 49.58 51.67 49.21 50.75 9,525,702 +0.69(+1.39%)
Nov 11, 2021 47.42 50.54 47.31 50.05 14,567,599 +4.18(+9.12%)
Nov 10, 2021 45.95 45.87 6,099,281 -0.30(-0.66%)
Nov 09, 2021 47.62 48.05 45.69 46.17 7,210,703 -1.58(-3.32%)
Nov 08, 2021 48.09 49.48 47.07 47.76 10,781,084 +0.98(+2.09%)
Nov 05, 2021 44.96 47.01 44.96 46.78 8,509,147 +1.46(+3.21%)
Nov 04, 2021 46.43 46.54 44.27 45.32 11,639,999 -1.04(-2.23%)
Nov 03, 2021 46.13 47.55 45.70 46.36 6,700,513 +0.34(+0.74%)
Nov 02, 2021 45.80 46.41 44.86 46.02 10,268,703 +0.34(+0.75%)
Nov 01, 2021 45.18 46.46 44.19 45.67 9,549,547 +0.76(+1.70%)
Oct 29, 2021 45.04 46.14 44.36 44.91 6,800,832 -0.49(-1.08%)
Oct 28, 2021 46.10 46.41 44.48 45.40 10,463,225 +0.65(+1.44%)
Oct 27, 2021 46.31 46.74 44.33 44.76 13,184,923 -3.57(-7.39%)
Oct 26, 2021 49.54 48.04 48.33 6,308,318 -1.58(-3.17%)
Oct 25, 2021 48.87 50.84 48.13 49.91 11,343,374 +1.87(+3.90%)
Oct 22, 2021 49.24 49.73 47.66 48.03 7,658,633 -0.72(-1.48%)
Oct 21, 2021 50.42 50.42 48.57 48.75 9,277,995 -2.46(-4.80%)
Oct 20, 2021 51.50 52.57 50.73 51.21 7,505,406 -1.14(-2.18%)
Oct 19, 2021 55.83 55.83 52.29 52.35 11,132,238 -3.47(-6.22%)
Oct 18, 2021 53.63 56.15 53.60 55.83 10,124,898 +1.21(+2.21%)
Oct 15, 2021 50.64 55.52 49.76 54.62 34,220,688 +7.22(+15.23%)
Oct 14, 2021 48.07 48.80 46.87 47.40 10,168,845 +0.20(+0.41%)
Oct 13, 2021 46.94 47.69 46.06 47.20 5,984,031 +0.60(+1.30%)
Oct 12, 2021 46.70 48.22 46.17 46.60 7,044,771 +0.48(+1.04%)
Oct 11, 2021 46.73 48.16 45.98 46.12 6,227,328 +1.23(+2.74%)
Oct 08, 2021 45.91 46.16 44.50 44.89 5,689,203 -0.99(-2.17%)
Oct 07, 2021 46.98 47.07 45.78 45.89 6,062,996 +0.00(+0.00%)
Oct 06, 2021 46.61 47.04 44.67 45.89 7,507,140 -1.95(-4.08%)
Oct 05, 2021 48.36 48.59 47.19 47.84 4,332,873 -0.13(-0.26%)
Oct 04, 2021 49.28 49.96 47.85 47.96 4,799,643 -0.58(-1.19%)
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.