Skip to main content

Alcoa Corp (NY: AA )

33.61 +0.40 (+1.20%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.397 8.417 7.861 7.949 10,983,018 -0.51(-6.00%)
Apr 29, 2020 7.949 8.680 7.949 8.456 12,701,995 +0.81(+10.59%)
Apr 28, 2020 7.363 7.910 7.198 7.646 12,536,279 +0.46(+6.38%)
Apr 27, 2020 7.032 7.305 6.817 7.188 9,787,599 +0.21(+3.08%)
Apr 24, 2020 7.110 7.266 6.842 6.973 11,582,849 -0.14(-1.92%)
Apr 23, 2020 7.715 7.880 7.061 7.110 21,257,190 -0.25(-3.44%)
Apr 22, 2020 7.441 7.607 7.149 7.363 8,665,074 +0.22(+3.14%)
Apr 21, 2020 6.925 7.207 6.886 7.139 6,308,683 -0.13(-1.75%)
Apr 20, 2020 7.090 7.676 7.081 7.266 7,579,665 -0.14(-1.84%)
Apr 17, 2020 7.071 7.432 7.051 7.402 10,370,693 +0.61(+9.05%)
Apr 16, 2020 7.032 7.217 6.622 6.788 8,151,018 -0.29(-4.13%)
Apr 15, 2020 7.051 7.237 6.837 7.081 8,861,286 -0.45(-5.96%)
Apr 14, 2020 7.676 8.173 7.432 7.529 10,907,089 -0.03(-0.39%)
Apr 13, 2020 7.295 7.558 6.944 7.558 9,802,781 +0.33(+4.59%)
Apr 09, 2020 7.461 7.822 7.042 7.227 13,635,783 +0.15(+2.07%)
Apr 08, 2020 6.993 7.276 6.847 7.081 7,687,310 +0.22(+3.27%)
Apr 07, 2020 6.964 7.558 6.788 6.856 16,450,386 +0.47(+7.33%)
Apr 06, 2020 6.213 6.671 6.096 6.388 10,148,406 +0.57(+9.72%)
Apr 03, 2020 5.900 6.125 5.637 5.822 8,153,293 -0.11(-1.81%)
Apr 02, 2020 6.135 6.515 5.774 5.930 10,532,171 -0.17(-2.72%)
Apr 01, 2020 5.813 6.447 5.569 6.096 10,713,272 +0.09(+1.46%)
Mar 31, 2020 6.008 6.456 5.910 6.008 12,803,517 +0.09(+1.48%)
Mar 30, 2020 6.388 6.437 5.852 5.920 9,849,747 -0.47(-7.33%)
Mar 27, 2020 6.349 6.622 5.900 6.388 10,330,704 -0.28(-4.24%)
Mar 26, 2020 7.090 7.207 6.564 6.671 12,232,253 -0.24(-3.53%)
Mar 25, 2020 7.734 7.793 6.837 6.915 12,937,358 -0.18(-2.48%)
Mar 24, 2020 6.086 7.295 6.047 7.090 15,523,335 +1.56(+28.22%)
Mar 23, 2020 5.364 5.803 5.032 5.530 7,182,836 +0.19(+3.47%)
Mar 20, 2020 5.920 6.018 5.296 5.345 10,209,509 -0.34(-6.00%)
Mar 19, 2020 5.618 5.998 5.071 5.686 6,329,764 +0.08(+1.39%)
Mar 18, 2020 6.213 6.515 5.140 5.608 9,516,190 -1.22(-17.86%)
Mar 17, 2020 6.944 7.071 6.447 6.827 8,261,818 +0.18(+2.64%)
Mar 16, 2020 6.768 7.480 6.564 6.651 7,504,176 -1.15(-14.75%)
Mar 13, 2020 7.880 8.144 6.983 7.802 7,501,588 +0.48(+6.52%)
Mar 12, 2020 8.144 8.144 7.061 7.324 12,988,937 -1.65(-18.37%)
Mar 11, 2020 8.631 9.002 8.095 8.973 9,687,490 -0.06(-0.65%)
Mar 10, 2020 9.099 9.187 8.339 9.031 10,611,563 +0.56(+6.56%)
Mar 09, 2020 9.382 9.860 8.397 8.475 10,282,297 -2.26(-21.07%)
Mar 06, 2020 11.08 11.48 10.53 10.74 10,834,146 -0.86(-7.40%)
Mar 05, 2020 12.16 12.30 11.39 11.60 13,159,351 -0.97(-7.69%)
Mar 04, 2020 12.84 12.86 12.27 12.56 7,556,513 -0.06(-0.46%)
Mar 03, 2020 13.30 13.69 12.39 12.62 10,275,105 -0.77(-5.75%)
Mar 02, 2020 13.67 13.68 12.79 13.39 6,955,956 -0.14(-1.01%)
Feb 28, 2020 12.52 13.57 12.51 13.53 7,000,094 +0.40(+3.05%)
Feb 27, 2020 13.42 13.76 12.78 13.13 7,181,205 -0.64(-4.67%)
Feb 26, 2020 14.26 14.47 13.76 13.77 4,917,740 -0.37(-2.62%)
Feb 25, 2020 15.10 15.14 13.95 14.14 6,433,906 -0.84(-5.60%)
Feb 24, 2020 14.83 15.04 14.61 14.98 5,582,578 -0.72(-4.60%)
Feb 21, 2020 15.61 15.90 15.53 15.70 5,668,691 +0.00(+0.00%)
Feb 20, 2020 16.24 16.31 15.67 15.70 7,873,639 -0.59(-3.59%)
Feb 19, 2020 15.70 16.38 15.64 16.29 8,945,628 +0.70(+4.51%)
Feb 18, 2020 15.16 15.59 15.08 15.59 3,245,818 +0.30(+1.98%)
Feb 14, 2020 15.41 15.54 15.04 15.28 4,400,859 -0.08(-0.51%)
Feb 13, 2020 15.18 15.39 15.07 15.36 2,881,465 -0.01(-0.06%)
Feb 12, 2020 15.57 15.80 15.22 15.37 3,992,107 +0.02(+0.13%)
Feb 11, 2020 15.19 15.81 15.16 15.35 4,696,485 +0.31(+2.08%)
Feb 10, 2020 14.93 15.20 14.78 15.04 4,101,533 -0.13(-0.84%)
Feb 07, 2020 15.24 15.31 14.98 15.17 5,186,884 -0.36(-2.32%)
Feb 06, 2020 15.70 15.70 15.25 15.53 6,440,763 +0.11(+0.70%)
Feb 05, 2020 14.93 15.50 14.80 15.42 8,389,370 +1.08(+7.55%)
Feb 04, 2020 14.10 14.57 13.89 14.34 7,630,423 +0.45(+3.23%)
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.