Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.41 48.00 44.28 45.23 9,918,443 -2.54(-5.31%)
Nov 29, 2021 47.84 48.53 46.44 47.76 6,730,718 +1.16(+2.48%)
Nov 26, 2021 46.40 46.79 44.54 46.61 7,501,477 -2.44(-4.97%)
Nov 24, 2021 47.44 49.90 47.09 49.05 7,343,491 +1.40(+2.94%)
Nov 23, 2021 47.78 48.80 47.09 47.65 5,016,183 +0.50(+1.05%)
Nov 22, 2021 46.46 48.31 45.97 47.15 6,561,265 +0.88(+1.91%)
Nov 19, 2021 45.98 46.73 45.38 46.27 5,806,994 -0.10(-0.21%)
Nov 18, 2021 46.22 46.40 46.01 46.36 4,477,444 -0.21(-0.46%)
Nov 17, 2021 47.54 48.60 46.28 46.58 5,517,664 -0.27(-0.58%)
Nov 16, 2021 48.46 48.60 46.62 46.85 8,924,524 -2.36(-4.80%)
Nov 15, 2021 49.56 49.57 48.05 49.21 6,533,133 -1.25(-2.48%)
Nov 12, 2021 49.31 51.38 48.94 50.46 9,579,147 +0.69(+1.39%)
Nov 11, 2021 47.16 50.26 47.04 49.77 14,649,333 +4.16(+9.12%)
Nov 10, 2021 45.69 45.61 6,133,502 -0.30(-0.66%)
Nov 09, 2021 47.35 47.78 45.44 45.92 7,251,160 -1.57(-3.32%)
Nov 08, 2021 47.82 49.20 46.81 47.49 10,841,573 +0.97(+2.09%)
Nov 05, 2021 44.71 46.75 44.71 46.52 8,556,889 +1.45(+3.21%)
Nov 04, 2021 46.17 46.28 44.02 45.07 11,705,307 -1.03(-2.23%)
Nov 03, 2021 45.88 47.29 45.45 46.10 6,738,107 +0.34(+0.74%)
Nov 02, 2021 45.55 46.15 44.61 45.76 10,326,317 +0.34(+0.75%)
Nov 01, 2021 44.92 46.20 43.94 45.42 9,603,126 +0.76(+1.70%)
Oct 29, 2021 44.79 45.89 44.11 44.66 6,838,989 -0.49(-1.08%)
Oct 28, 2021 45.85 46.15 44.23 45.15 10,521,930 +0.64(+1.44%)
Oct 27, 2021 46.05 46.48 44.08 44.51 13,258,898 -3.55(-7.39%)
Oct 26, 2021 49.27 47.77 48.06 6,343,711 -1.57(-3.17%)
Oct 25, 2021 48.60 50.55 47.86 49.63 11,407,016 +1.86(+3.90%)
Oct 22, 2021 48.97 49.45 47.40 47.76 7,701,602 -0.72(-1.48%)
Oct 21, 2021 50.14 50.14 48.30 48.48 9,330,049 -2.44(-4.80%)
Oct 20, 2021 51.21 52.27 50.45 50.93 7,547,516 -1.13(-2.18%)
Oct 19, 2021 55.51 55.51 51.99 52.06 11,194,696 -3.45(-6.22%)
Oct 18, 2021 53.33 55.83 53.30 55.51 10,181,704 +1.20(+2.21%)
Oct 15, 2021 50.35 55.21 49.48 54.31 34,412,684 +7.18(+15.23%)
Oct 14, 2021 47.80 48.53 46.61 47.13 10,225,898 +0.19(+0.41%)
Oct 13, 2021 46.68 47.43 45.81 46.94 6,017,605 +0.60(+1.30%)
Oct 12, 2021 46.44 47.95 45.92 46.34 7,084,296 +0.48(+1.04%)
Oct 11, 2021 46.47 47.89 45.73 45.86 6,262,266 +1.22(+2.74%)
Oct 08, 2021 45.65 45.90 44.25 44.64 5,721,122 -0.99(-2.17%)
Oct 07, 2021 46.72 46.80 45.52 45.63 6,097,012 +0.00(+0.00%)
Oct 06, 2021 46.35 46.78 44.42 45.63 7,549,259 -1.94(-4.08%)
Oct 05, 2021 48.09 48.32 46.93 47.57 4,357,183 -0.13(-0.26%)
Oct 04, 2021 49.01 49.69 47.58 47.70 4,826,572 -0.57(-1.19%)
Oct 01, 2021 47.97 48.39 46.49 48.27 6,765,202 +0.80(+1.70%)
Sep 30, 2021 48.55 48.95 47.46 47.46 6,232,272 -1.59(-3.24%)
Sep 29, 2021 50.51 50.51 48.65 49.05 4,750,948 -0.39(-0.78%)
Sep 28, 2021 50.04 50.87 48.65 49.44 7,342,775 -0.56(-1.12%)
Sep 27, 2021 47.10 50.15 47.02 50.01 8,519,740 +2.98(+6.33%)
Sep 24, 2021 46.43 47.60 46.31 47.03 5,328,791 -0.07(-0.14%)
Sep 23, 2021 46.66 47.97 46.36 47.10 5,900,327 +0.59(+1.27%)
Sep 22, 2021 45.87 47.88 45.68 46.50 11,324,836 +2.28(+5.15%)
Sep 21, 2021 47.28 47.66 43.14 44.23 15,037,485 -2.77(-5.90%)
Sep 20, 2021 44.33 47.02 43.88 47.00 9,730,166 -0.36(-0.76%)
Sep 17, 2021 47.71 48.27 46.04 47.36 10,847,128 -0.56(-1.17%)
Sep 16, 2021 49.41 49.42 47.19 47.92 8,299,174 -2.20(-4.39%)
Sep 15, 2021 48.22 50.33 48.02 50.12 9,702,973 +3.57(+7.67%)
Sep 14, 2021 47.50 47.76 46.18 46.55 7,112,729 -1.18(-2.48%)
Sep 13, 2021 48.73 49.63 47.58 47.74 8,837,826 -0.27(-0.57%)
Sep 10, 2021 46.80 48.83 46.80 48.01 10,721,997 +1.93(+4.19%)
Sep 09, 2021 44.80 46.45 44.65 46.08 7,708,003 +1.73(+3.89%)
Sep 08, 2021 45.12 46.33 44.04 44.35 5,863,745 -1.01(-2.22%)
Sep 07, 2021 46.17 46.93 45.08 45.36 6,359,974 -0.43(-0.93%)
Sep 03, 2021 45.54 46.28 44.65 45.79 5,365,579 +0.29(+0.64%)
Sep 02, 2021 44.64 46.79 44.52 45.50 8,727,015 +1.27(+2.87%)
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.