Alcoa Corp (NY: AA )

53.68 USD -3.56 (-6.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 57.24 57.24 53.61 53.68 10,857,125 -3.56(-6.22%)
Oct 18, 2021 54.99 57.57 54.96 57.24 9,874,680 +1.24(+2.21%)
Oct 15, 2021 51.92 56.93 51.02 56.00 33,374,986 +7.40(+15.23%)
Oct 14, 2021 49.29 50.04 48.06 48.60 9,917,541 +0.20(+0.41%)
Oct 13, 2021 48.13 48.90 47.23 48.40 5,836,147 +0.62(+1.30%)
Oct 12, 2021 47.88 49.44 47.34 47.78 6,870,673 +0.49(+1.04%)
Oct 11, 2021 47.91 49.38 47.15 47.29 6,073,431 +1.26(+2.74%)
Oct 08, 2021 47.07 47.33 45.63 46.03 5,548,605 -1.02(-2.17%)
Oct 07, 2021 48.17 48.26 46.94 47.05 5,913,160 +0.00(+0.00%)
Oct 06, 2021 47.79 48.23 45.80 47.05 7,321,615 -2.00(-4.08%)
Oct 05, 2021 49.59 49.82 48.39 49.05 4,225,794 -0.13(-0.26%)
Oct 04, 2021 50.53 51.23 49.06 49.18 4,681,029 -0.59(-1.19%)
Oct 01, 2021 49.46 49.89 47.94 49.77 6,561,201 +0.83(+1.70%)
Sep 30, 2021 50.06 50.47 48.94 48.94 6,044,341 -1.64(-3.24%)
Sep 29, 2021 52.08 52.08 50.16 50.58 4,607,686 -0.40(-0.78%)
Sep 28, 2021 51.60 52.45 50.16 50.98 7,121,357 -0.58(-1.12%)
Sep 27, 2021 48.56 51.71 48.48 51.56 8,262,831 +3.07(+6.33%)
Sep 24, 2021 47.87 49.08 47.75 48.49 5,168,104 -0.07(-0.14%)
Sep 23, 2021 48.11 49.46 47.80 48.56 5,722,406 +0.61(+1.27%)
Sep 22, 2021 47.30 49.37 47.10 47.95 10,983,341 +2.35(+5.15%)
Sep 21, 2021 48.75 49.14 44.48 45.60 14,584,037 -2.86(-5.90%)
Sep 20, 2021 45.71 48.48 45.24 48.46 9,436,757 -0.37(-0.76%)
Sep 17, 2021 49.19 49.77 47.47 48.83 10,520,038 -0.58(-1.17%)
Sep 16, 2021 50.95 50.96 48.66 49.41 8,048,917 -2.27(-4.39%)
Sep 15, 2021 49.72 51.89 49.51 51.68 9,410,384 +3.68(+7.67%)
Sep 14, 2021 48.98 49.24 47.62 48.00 6,898,248 -1.22(-2.48%)
Sep 13, 2021 50.25 51.17 49.06 49.22 8,571,326 -0.28(-0.57%)
Sep 10, 2021 48.25 50.35 48.25 49.50 10,398,680 +1.99(+4.19%)
Sep 09, 2021 46.19 47.89 46.04 47.51 7,475,572 +1.78(+3.89%)
Sep 08, 2021 46.52 47.77 45.40 45.73 5,686,927 -1.04(-2.22%)
Sep 07, 2021 47.61 48.39 46.48 46.77 6,168,192 -0.44(-0.93%)
Sep 03, 2021 46.96 47.72 46.04 47.21 5,203,783 +0.30(+0.64%)
Sep 02, 2021 46.03 48.24 45.90 46.91 8,463,856 +1.31(+2.87%)
Sep 01, 2021 43.71 46.22 42.45 45.60 11,733,518 +1.23(+2.77%)
Aug 31, 2021 44.26 44.95 42.96 44.37 6,149,940 +0.32(+0.73%)
Aug 30, 2021 44.50 44.88 43.33 44.05 5,549,847 -0.08(-0.18%)
Aug 27, 2021 42.19 44.30 42.08 44.13 7,107,449 +2.71(+6.54%)
Aug 26, 2021 41.72 42.58 41.35 41.42 3,971,322 -0.64(-1.52%)
Aug 25, 2021 42.05 42.70 41.65 42.06 4,720,040 -0.07(-0.17%)
Aug 24, 2021 41.83 43.03 41.74 42.13 5,665,728 +1.02(+2.48%)
Aug 23, 2021 38.60 41.44 38.57 41.11 9,672,052 +3.40(+9.02%)
Aug 20, 2021 37.50 38.20 37.20 37.71 7,819,091 +0.79(+2.14%)
Aug 19, 2021 39.90 40.09 36.61 36.92 16,172,954 -4.57(-11.01%)
Aug 18, 2021 41.03 42.35 40.80 41.49 6,106,574 -0.12(-0.29%)
Aug 17, 2021 42.78 42.94 40.34 41.61 8,015,469 -1.81(-4.17%)
Aug 16, 2021 44.10 44.19 42.82 43.42 4,966,170 -1.83(-4.04%)
Aug 13, 2021 45.39 45.79 44.89 45.25 5,839,393 +0.10(+0.22%)
Aug 12, 2021 44.29 45.40 43.77 45.15 6,670,461 +0.49(+1.10%)
Aug 11, 2021 43.48 44.74 43.15 44.66 7,670,832 +0.79(+1.80%)
Aug 10, 2021 40.69 44.15 40.65 43.87 11,400,957 +3.34(+8.24%)
Aug 09, 2021 40.45 41.49 39.90 40.53 5,630,223 -0.18(-0.44%)
Aug 06, 2021 39.62 40.95 39.23 40.71 6,149,190 +1.96(+5.06%)
Aug 05, 2021 38.49 39.35 38.29 38.75 4,019,618 +0.00(+0.00%)
Aug 04, 2021 39.97 40.02 38.53 38.75 5,084,808 -1.63(-4.04%)
Aug 03, 2021 39.52 40.45 38.00 40.38 6,265,338 +0.98(+2.49%)
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.