Skip to main content

Alcoa Corp (NY: AA )

34.28 -1.15 (-3.25%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 37.15 37.55 34.27 35.43 13,164,393 +0.20(+0.57%)
Sep 28, 2022 34.68 35.53 33.70 35.23 9,904,332 +0.53(+1.53%)
Sep 27, 2022 35.04 35.84 34.40 34.70 8,345,058 +0.23(+0.67%)
Sep 26, 2022 35.09 36.02 34.34 34.47 7,278,635 -1.04(-2.93%)
Sep 23, 2022 35.90 36.32 35.11 35.51 8,163,853 -2.01(-5.36%)
Sep 22, 2022 39.94 40.39 37.48 37.52 9,867,250 -1.89(-4.80%)
Sep 21, 2022 43.50 43.87 39.37 39.41 11,716,133 -4.12(-9.46%)
Sep 20, 2022 43.58 43.80 42.70 43.53 5,022,485 -1.10(-2.46%)
Sep 19, 2022 41.25 45.12 41.09 44.63 6,565,217 +2.17(+5.11%)
Sep 16, 2022 43.10 43.76 41.61 42.46 11,518,768 -0.68(-1.58%)
Sep 15, 2022 44.57 45.54 43.01 43.14 8,564,541 -1.67(-3.73%)
Sep 14, 2022 49.10 49.47 44.03 44.81 13,371,664 -5.48(-10.90%)
Sep 13, 2022 50.34 52.44 49.83 50.29 4,331,624 -2.05(-3.92%)
Sep 12, 2022 53.40 53.79 51.56 52.34 5,282,983 -0.28(-0.53%)
Sep 09, 2022 50.40 53.07 50.27 52.62 7,269,574 +3.76(+7.70%)
Sep 08, 2022 47.98 48.94 47.15 48.86 5,264,385 +1.20(+2.52%)
Sep 07, 2022 47.02 48.07 46.12 47.66 5,242,713 -0.25(-0.52%)
Sep 06, 2022 49.66 50.52 47.45 47.91 6,796,829 -1.34(-2.72%)
Sep 02, 2022 49.28 50.35 48.93 49.25 3,963,157 +1.17(+2.43%)
Sep 01, 2022 47.69 48.41 46.10 48.08 5,970,712 -1.40(-2.83%)
Aug 31, 2022 50.33 50.61 48.89 49.48 5,648,715 -1.31(-2.58%)
Aug 30, 2022 54.89 54.89 50.03 50.79 7,756,998 -4.71(-8.49%)
Aug 29, 2022 55.17 56.88 54.67 55.50 5,515,777 -0.34(-0.61%)
Aug 26, 2022 57.67 58.23 55.20 55.84 5,506,860 -1.08(-1.90%)
Aug 25, 2022 55.19 57.00 54.40 56.92 4,968,341 +2.49(+4.57%)
Aug 24, 2022 52.11 54.46 51.77 54.43 4,937,452 +1.34(+2.52%)
Aug 23, 2022 51.06 53.88 50.67 53.09 5,268,959 +2.82(+5.61%)
Aug 22, 2022 50.00 50.95 49.06 50.27 4,340,017 -0.74(-1.45%)
Aug 19, 2022 52.53 52.78 50.69 51.01 4,467,151 -2.83(-5.26%)
Aug 18, 2022 52.57 54.20 52.36 53.84 4,021,300 +1.86(+3.58%)
Aug 17, 2022 52.03 52.44 51.29 51.98 4,020,362 -1.14(-2.15%)
Aug 16, 2022 52.80 53.89 52.59 53.12 4,924,016 +1.42(+2.75%)
Aug 15, 2022 50.59 52.18 49.93 51.70 4,224,996 -1.06(-2.01%)
Aug 12, 2022 52.40 53.43 51.77 52.76 4,262,687 -0.51(-0.96%)
Aug 11, 2022 54.27 55.63 53.12 53.27 4,923,879 +0.32(+0.60%)
Aug 10, 2022 51.32 53.45 50.80 52.95 5,677,091 +2.57(+5.10%)
Aug 09, 2022 49.45 50.74 49.26 50.38 4,723,448 +1.73(+3.56%)
Aug 08, 2022 49.65 50.40 48.47 48.65 4,225,498 -0.87(-1.76%)
Aug 05, 2022 47.49 51.35 47.45 49.52 5,074,795 +1.67(+3.49%)
Aug 04, 2022 48.54 49.64 47.20 47.85 4,494,551 -0.64(-1.32%)
Aug 03, 2022 48.67 48.85 47.52 48.49 4,378,117 +0.15(+0.31%)
Aug 02, 2022 47.84 49.56 47.26 48.34 4,684,961 +0.06(+0.12%)
Aug 01, 2022 49.88 50.22 48.06 48.28 5,926,111 -2.61(-5.13%)
Jul 29, 2022 49.82 51.02 49.09 50.89 5,622,046 +1.81(+3.69%)
Jul 28, 2022 48.29 49.22 46.63 49.08 5,080,878 +1.33(+2.79%)
Jul 27, 2022 47.60 47.96 45.89 47.75 4,855,239 +0.76(+1.62%)
Jul 26, 2022 47.13 48.22 46.16 46.99 5,336,278 +0.19(+0.41%)
Jul 25, 2022 46.80 47.73 46.20 46.80 6,841,396 +1.00(+2.18%)
Jul 22, 2022 46.05 48.47 45.47 45.80 10,121,239 +0.65(+1.44%)
Jul 21, 2022 47.33 47.45 43.46 45.15 12,225,290 +0.09(+0.20%)
Jul 20, 2022 44.67 45.49 43.60 45.06 6,816,620 +0.16(+0.36%)
Jul 19, 2022 43.29 44.92 42.85 44.90 5,918,343 +1.48(+3.41%)
Jul 18, 2022 44.47 45.25 43.09 43.42 5,706,686 +0.36(+0.84%)
Jul 15, 2022 41.56 43.06 40.31 43.06 5,191,720 +2.25(+5.51%)
Jul 14, 2022 40.84 41.15 39.56 40.81 5,408,009 -2.38(-5.51%)
Jul 13, 2022 41.59 43.53 41.38 43.19 3,670,827 +0.94(+2.22%)
Jul 12, 2022 41.65 42.95 41.16 42.25 4,309,915 -0.48(-1.12%)
Jul 11, 2022 43.82 44.38 42.59 42.73 4,848,642 -2.10(-4.68%)
Jul 08, 2022 45.63 45.79 44.40 44.83 5,312,471 -0.82(-1.80%)
Jul 07, 2022 45.50 46.73 45.18 45.65 7,508,609 +3.02(+7.08%)
Jul 06, 2022 41.89 43.12 40.65 42.63 8,640,631 +0.54(+1.28%)
Jul 05, 2022 42.83 43.26 41.37 42.09 7,443,599 -2.69(-6.01%)
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.