Skip to main content

Alcoa Corp (NY: AA )

33.70 +0.49 (+1.48%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.57 43.57 43.57 0 +0.29(+0.68%)
Aug 30, 2018 43.88 44.05 43.21 43.27 3,164,559 -0.74(-1.68%)
Aug 29, 2018 43.03 44.35 42.95 44.01 2,618,846 +0.86(+1.99%)
Aug 28, 2018 43.39 44.52 42.91 43.16 3,928,948 +0.37(+0.87%)
Aug 27, 2018 42.34 43.25 42.34 42.79 2,418,650 +0.42(+0.99%)
Aug 24, 2018 41.65 42.45 41.14 42.37 4,747,834 +1.38(+3.38%)
Aug 23, 2018 41.45 41.67 40.85 40.98 2,875,003 -1.17(-2.78%)
Aug 22, 2018 42.13 42.71 42.05 42.15 2,089,503 +0.19(+0.44%)
Aug 21, 2018 40.84 42.15 40.84 41.97 3,173,161 +1.17(+2.87%)
Aug 20, 2018 41.52 41.81 40.68 40.80 2,800,063 -0.20(-0.48%)
Aug 17, 2018 40.40 41.20 40.07 40.99 2,322,291 +0.57(+1.40%)
Aug 16, 2018 40.23 41.20 40.23 40.43 3,484,991 +0.56(+1.39%)
Aug 15, 2018 42.11 42.30 39.68 39.87 5,529,035 -3.17(-7.36%)
Aug 14, 2018 43.26 43.46 42.68 43.04 3,485,660 -0.31(-0.72%)
Aug 13, 2018 43.84 43.84 42.92 43.35 4,447,500 -0.52(-1.18%)
Aug 10, 2018 41.40 44.05 41.01 43.87 7,800,987 +1.94(+4.63%)
Aug 09, 2018 43.18 43.30 41.75 41.93 3,135,869 -0.69(-1.62%)
Aug 08, 2018 40.96 43.22 40.91 42.62 6,653,608 +1.69(+4.12%)
Aug 07, 2018 42.14 42.33 40.86 40.93 2,960,017 -0.73(-1.76%)
Aug 06, 2018 41.48 41.92 41.17 41.66 3,315,346 +0.00(+0.00%)
Aug 03, 2018 41.49 42.23 41.26 41.66 2,154,955 +0.23(+0.57%)
Aug 02, 2018 40.60 41.69 40.44 41.43 2,636,799 +0.43(+1.05%)
Aug 01, 2018 41.95 41.95 40.86 41.00 3,985,128 -1.20(-2.84%)
Jul 31, 2018 41.63 42.53 41.61 42.20 2,622,450 +0.67(+1.62%)
Jul 30, 2018 42.31 42.60 41.27 41.53 2,771,873 -0.62(-1.48%)
Jul 27, 2018 41.80 42.41 41.31 42.15 4,079,620 +0.39(+0.93%)
Jul 26, 2018 41.64 42.39 41.01 41.76 3,099,942 -0.28(-0.67%)
Jul 25, 2018 41.06 42.18 40.62 42.04 5,824,654 +0.60(+1.46%)
Jul 24, 2018 41.30 42.03 40.96 41.44 8,452,798 +1.13(+2.81%)
Jul 23, 2018 39.85 40.79 39.09 40.31 7,905,144 +0.98(+2.50%)
Jul 20, 2018 40.50 40.52 39.04 39.32 10,105,378 -1.21(-2.98%)
Jul 19, 2018 44.62 45.16 40.01 40.53 20,424,944 -6.24(-13.34%)
Jul 18, 2018 46.79 47.55 46.15 46.77 4,032,314 -0.06(-0.12%)
Jul 17, 2018 46.23 47.10 46.22 46.83 2,258,830 +0.59(+1.29%)
Jul 16, 2018 46.37 46.89 45.60 46.24 2,782,898 +0.15(+0.32%)
Jul 13, 2018 46.50 46.67 45.86 46.09 1,384,630 -0.14(-0.30%)
Jul 12, 2018 46.91 47.09 45.98 46.23 1,941,825 -0.64(-1.37%)
Jul 11, 2018 45.75 47.11 45.44 46.87 2,919,441 +0.17(+0.35%)
Jul 10, 2018 46.86 47.66 46.34 46.71 2,288,920 -0.39(-0.83%)
Jul 09, 2018 46.76 47.36 46.39 47.10 2,430,298 +1.12(+2.44%)
Jul 06, 2018 45.34 46.08 44.88 45.98 2,240,197 +0.25(+0.55%)
Jul 05, 2018 45.12 46.33 45.03 45.72 2,307,979 +1.05(+2.36%)
Jul 03, 2018 44.67 44.67 44.67 0 -0.08(-0.17%)
Jul 02, 2018 45.31 46.12 44.37 44.75 2,205,263 -0.98(-2.13%)
Jun 29, 2018 46.15 44.95 45.72 3,197,884 +0.40(+0.88%)
Jun 28, 2018 44.11 45.53 43.96 45.32 2,330,548 +0.71(+1.60%)
Jun 27, 2018 44.55 45.89 44.35 44.61 2,531,200 -0.06(-0.13%)
Jun 26, 2018 43.41 44.82 42.99 44.67 4,017,465 +1.50(+3.48%)
Jun 25, 2018 44.01 44.01 42.51 43.17 2,339,730 -1.27(-2.85%)
Jun 22, 2018 44.33 44.65 44.14 44.43 3,468,847 +0.73(+1.67%)
Jun 21, 2018 43.90 44.31 43.47 43.70 2,308,225 -0.45(-1.02%)
Jun 20, 2018 43.77 44.31 43.23 44.15 2,215,289 +0.78(+1.80%)
Jun 19, 2018 43.53 43.53 42.28 43.37 3,404,224 -1.28(-2.86%)
Jun 18, 2018 43.90 44.74 43.89 44.65 2,904,469 +0.43(+0.97%)
Jun 15, 2018 46.66 43.92 44.22 5,088,194 -2.44(-5.23%)
Jun 14, 2018 47.24 47.44 46.46 46.66 2,222,927 -0.50(-1.05%)
Jun 13, 2018 48.12 48.27 47.09 47.16 2,652,912 -0.92(-1.91%)
Jun 12, 2018 48.74 48.89 47.90 48.07 1,601,494 -0.61(-1.26%)
Jun 11, 2018 47.30 49.34 46.99 48.69 5,099,522 +1.37(+2.89%)
Jun 08, 2018 47.80 48.27 47.24 47.32 2,357,527 -0.65(-1.36%)
Jun 07, 2018 48.80 48.88 47.34 47.97 2,577,554 -0.92(-1.87%)
Jun 06, 2018 48.89 2,946,023 +0.66(+1.38%)
Jun 05, 2018 47.42 48.28 47.22 48.23 2,495,645 +0.97(+2.04%)
Jun 04, 2018 46.94 47.61 46.94 47.26 2,285,947 +0.80(+1.72%)
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.