Alcoa Corp (NY: AA )

46.53 USD -2.61 (-5.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.14 37.80 36.68 36.84 6,044,441 -0.69(-1.84%)
Jun 29, 2021 36.55 38.00 36.54 37.53 8,488,172 +1.44(+3.99%)
Jun 28, 2021 36.17 36.61 35.67 36.09 8,758,046 +0.29(+0.81%)
Jun 25, 2021 36.95 37.11 35.78 35.80 32,496,828 -0.55(-1.51%)
Jun 24, 2021 35.93 36.67 35.27 36.35 6,731,071 +1.31(+3.74%)
Jun 23, 2021 35.08 35.96 34.82 35.04 9,457,937 +1.13(+3.33%)
Jun 22, 2021 33.38 34.08 32.78 33.91 6,151,040 +0.82(+2.48%)
Jun 21, 2021 32.44 33.33 32.35 33.09 6,757,764 +1.01(+3.15%)
Jun 18, 2021 33.05 33.45 31.90 32.08 9,979,929 -1.50(-4.47%)
Jun 17, 2021 35.26 35.35 32.63 33.58 12,412,612 -1.78(-5.03%)
Jun 16, 2021 35.54 35.85 34.69 35.36 7,640,297 -0.93(-2.56%)
Jun 15, 2021 36.22 36.34 34.75 36.29 8,599,795 -0.66(-1.79%)
Jun 14, 2021 37.30 37.78 36.46 36.95 5,885,733 -0.43(-1.15%)
Jun 11, 2021 38.23 38.56 37.11 37.38 4,649,417 -0.04(-0.11%)
Jun 10, 2021 38.26 38.80 37.24 37.42 3,736,018 -0.56(-1.47%)
Jun 09, 2021 38.47 38.68 37.49 37.98 4,924,416 -0.64(-1.66%)
Jun 08, 2021 37.63 38.92 36.70 38.62 5,045,214 +0.88(+2.33%)
Jun 07, 2021 38.74 38.74 37.38 37.74 5,015,596 -1.10(-2.83%)
Jun 04, 2021 39.32 39.58 38.32 38.84 3,361,220 +0.12(+0.31%)
Jun 03, 2021 39.02 39.54 38.27 38.72 5,029,459 -1.28(-3.20%)
Jun 02, 2021 40.70 40.70 39.46 40.00 5,504,536 -0.98(-2.39%)
Jun 01, 2021 40.20 41.15 40.14 40.98 7,331,080 +1.31(+3.30%)
May 28, 2021 38.64 39.70 38.22 39.67 4,536,796 +0.66(+1.69%)
May 27, 2021 37.51 39.05 37.30 39.01 6,941,206 +2.46(+6.73%)
May 26, 2021 35.43 36.58 35.38 36.55 5,989,901 +1.40(+3.98%)
May 25, 2021 36.45 36.93 34.94 35.15 5,861,515 -1.35(-3.70%)
May 24, 2021 36.11 36.79 35.40 36.50 5,459,756 +0.36(+1.00%)
May 21, 2021 36.17 37.07 35.65 36.14 6,902,614 +0.32(+0.89%)
May 20, 2021 36.36 36.36 35.28 35.82 7,120,205 -0.35(-0.97%)
May 19, 2021 38.35 38.37 35.39 36.17 15,749,948 -3.67(-9.21%)
May 18, 2021 41.11 41.69 39.58 39.84 5,663,058 -0.84(-2.06%)
May 17, 2021 39.55 40.70 38.57 40.68 4,769,846 +0.98(+2.47%)
May 14, 2021 39.10 39.98 38.65 39.70 4,718,169 +0.57(+1.46%)
May 13, 2021 39.15 40.97 38.19 39.13 6,490,788 -0.38(-0.96%)
May 12, 2021 40.88 42.24 39.15 39.51 8,247,871 -1.81(-4.38%)
May 11, 2021 39.07 42.15 38.96 41.32 9,038,000 +0.28(+0.68%)
May 10, 2021 42.75 44.42 41.02 41.04 11,641,703 -0.16(-0.39%)
May 07, 2021 39.76 41.38 39.25 41.20 4,828,322 +1.31(+3.28%)
May 06, 2021 40.89 41.44 39.28 39.89 7,146,762 -0.71(-1.75%)
May 05, 2021 40.00 40.88 38.64 40.60 7,661,685 +1.53(+3.92%)
May 04, 2021 38.02 39.27 37.65 39.07 6,693,911 +1.46(+3.88%)
May 03, 2021 37.18 38.06 36.05 37.61 4,656,432 +0.97(+2.65%)
Apr 30, 2021 36.52 38.07 36.35 36.64 6,284,700 -0.53(-1.43%)
Apr 29, 2021 36.99 37.50 36.36 37.17 4,894,263 +0.68(+1.86%)
Apr 28, 2021 36.53 36.97 36.29 36.49 3,468,278 -0.26(-0.71%)
Apr 27, 2021 36.04 37.70 35.82 36.75 5,854,158 -0.05(-0.14%)
Apr 26, 2021 35.16 37.06 34.99 36.80 7,739,308 +2.09(+6.02%)
Apr 23, 2021 33.98 34.86 33.76 34.71 4,818,300 +1.50(+4.52%)
Apr 22, 2021 34.20 34.33 33.16 33.21 5,436,424 -1.05(-3.06%)
Apr 21, 2021 32.57 34.68 32.50 34.26 7,885,498 +1.28(+3.88%)
Apr 20, 2021 35.91 35.95 32.38 32.98 10,491,415 -3.05(-8.47%)
Apr 19, 2021 35.44 36.54 34.81 36.03 10,097,781 +0.40(+1.12%)
Apr 16, 2021 34.02 36.03 33.87 35.63 17,790,300 +2.79(+8.50%)
Apr 15, 2021 33.46 33.62 32.15 32.84 6,106,001 -0.55(-1.65%)
Apr 14, 2021 31.95 34.24 31.80 33.39 8,197,396 +2.15(+6.88%)
Apr 13, 2021 31.98 32.18 30.83 31.24 3,411,434 -0.53(-1.67%)
Apr 12, 2021 31.50 31.88 31.10 31.77 4,418,459 +0.41(+1.31%)
Apr 09, 2021 31.16 31.55 30.51 31.36 4,317,300 -0.09(-0.29%)
Apr 08, 2021 31.80 31.92 30.02 31.45 5,775,632 -0.07(-0.22%)
Apr 07, 2021 31.37 31.97 31.11 31.52 4,191,913 +0.21(+0.67%)
Apr 06, 2021 31.66 33.07 31.10 31.31 6,202,819 -0.24(-0.76%)
Apr 05, 2021 32.68 32.80 31.51 31.55 3,933,331 -0.68(-2.11%)
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.