Alcoa Corp (NY: AA )

56.21 USD -5.04 (-8.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.75 27.07 25.95 26.58 2,402,600 -0.02(-0.08%)
Dec 28, 2018 27.09 27.26 26.24 26.60 3,010,400 -0.56(-2.06%)
Dec 27, 2018 26.41 27.16 25.79 27.16 3,034,550 +0.02(+0.07%)
Dec 26, 2018 25.31 27.20 25.01 27.14 3,237,138 +1.99(+7.91%)
Dec 24, 2018 26.27 26.27 25.08 25.15 1,926,900 -1.24(-4.70%)
Dec 21, 2018 27.33 27.43 26.19 26.39 4,323,600 -0.94(-3.44%)
Dec 20, 2018 27.66 27.78 26.29 27.33 4,901,185 -0.28(-1.01%)
Dec 19, 2018 28.32 29.43 27.04 27.61 4,941,617 -0.63(-2.23%)
Dec 18, 2018 28.12 28.66 28.09 28.24 2,107,803 +0.13(+0.46%)
Dec 17, 2018 28.50 29.02 27.83 28.11 2,185,989 -0.50(-1.75%)
Dec 14, 2018 28.51 29.59 28.41 28.61 3,358,900 -0.49(-1.68%)
Dec 13, 2018 29.27 29.31 28.52 29.10 2,557,680 -0.14(-0.48%)
Dec 12, 2018 28.89 29.99 28.82 29.24 3,116,759 +0.81(+2.85%)
Dec 11, 2018 29.16 29.44 28.33 28.43 2,490,507 +0.11(+0.39%)
Dec 10, 2018 28.64 29.14 27.85 28.32 2,915,624 -0.50(-1.73%)
Dec 07, 2018 30.15 30.21 28.68 28.82 3,383,900 -0.83(-2.80%)
Dec 06, 2018 29.66 29.68 28.12 29.65 4,242,493 -0.75(-2.47%)
Dec 04, 2018 32.11 32.19 30.27 30.40 3,037,900 -1.65(-5.15%)
Dec 03, 2018 32.90 33.47 31.78 32.05 2,946,058 +0.24(+0.75%)
Nov 30, 2018 31.04 32.46 30.94 31.81 5,353,800 +0.82(+2.65%)
Nov 29, 2018 33.45 33.48 30.98 30.99 8,079,014 -2.61(-7.77%)
Nov 28, 2018 31.35 34.17 30.96 33.60 5,636,661 +2.41(+7.73%)
Nov 27, 2018 32.14 32.35 30.95 31.19 2,962,327 -1.38(-4.24%)
Nov 26, 2018 32.40 32.86 32.01 32.57 2,348,223 +0.26(+0.80%)
Nov 23, 2018 32.05 32.58 31.63 32.31 1,346,600 -0.49(-1.49%)
Nov 21, 2018 32.80 32.80 32.80 0 +0.12(+0.37%)
Nov 20, 2018 32.42 33.20 31.98 32.68 2,938,346 -0.81(-2.42%)
Nov 19, 2018 35.81 35.99 32.25 33.49 4,592,325 -2.46(-6.84%)
Nov 16, 2018 35.85 36.72 35.72 35.95 3,092,000 +0.01(+0.03%)
Nov 15, 2018 35.09 36.16 34.80 35.94 2,535,729 +0.79(+2.25%)
Nov 14, 2018 34.91 35.60 34.25 35.15 2,872,928 +0.43(+1.24%)
Nov 13, 2018 33.69 35.36 33.26 34.72 4,016,944 +0.99(+2.94%)
Nov 12, 2018 34.22 34.57 33.48 33.73 2,422,413 -0.63(-1.83%)
Nov 09, 2018 35.97 36.15 33.82 34.36 4,278,900 -2.02(-5.55%)
Nov 08, 2018 36.86 37.94 36.16 36.38 3,763,942 -0.45(-1.22%)
Nov 07, 2018 36.74 37.33 36.12 36.83 3,266,911 +0.64(+1.77%)
Nov 06, 2018 36.10 36.58 35.68 36.19 2,417,778 -0.41(-1.12%)
Nov 05, 2018 36.84 37.17 36.38 36.60 1,774,657 -0.33(-0.89%)
Nov 02, 2018 37.00 37.69 36.41 36.93 2,690,000 +0.15(+0.41%)
Nov 01, 2018 35.44 36.88 35.24 36.78 2,756,298 +1.79(+5.12%)
Oct 31, 2018 34.82 35.82 34.60 34.99 3,380,700 +0.84(+2.46%)
Oct 30, 2018 33.65 34.48 33.41 34.15 2,193,446 +0.33(+0.98%)
Oct 29, 2018 34.60 35.12 33.40 33.82 2,219,637 -0.43(-1.26%)
Oct 26, 2018 33.84 34.99 33.08 34.25 3,944,700 -0.31(-0.90%)
Oct 25, 2018 34.56 35.19 33.88 34.56 3,200,120 +0.36(+1.05%)
Oct 24, 2018 37.12 37.35 34.04 34.20 4,895,610 -3.12(-8.36%)
Oct 23, 2018 38.87 38.97 37.07 37.32 3,192,620 -2.14(-5.42%)
Oct 22, 2018 38.72 39.76 38.64 39.46 3,140,559 +0.86(+2.23%)
Oct 19, 2018 38.90 39.15 37.90 38.60 5,061,800 -0.25(-0.64%)
Oct 18, 2018 38.61 40.68 38.60 38.85 13,825,148 +2.15(+5.86%)
Oct 17, 2018 36.38 36.71 35.56 36.70 7,343,834 +0.51(+1.41%)
Oct 16, 2018 35.48 36.29 35.30 36.19 2,686,452 +0.85(+2.41%)
Oct 15, 2018 35.47 35.88 35.31 35.34 2,439,871 -0.33(-0.93%)
Oct 12, 2018 36.39 36.55 35.59 35.67 2,848,500 +0.00(+0.00%)
Oct 11, 2018 35.80 36.22 35.13 35.67 3,505,252 -0.39(-1.08%)
Oct 10, 2018 37.31 37.45 35.97 36.06 4,374,407 -1.58(-4.20%)
Oct 09, 2018 38.48 38.73 37.40 37.64 5,164,352 -1.10(-2.84%)
Oct 08, 2018 41.00 41.01 38.27 38.74 7,466,289 -3.32(-7.89%)
Oct 05, 2018 42.64 42.65 41.60 42.06 4,314,100 -1.05(-2.44%)
Oct 04, 2018 43.35 43.73 42.53 43.11 6,420,388 +0.22(+0.51%)
Oct 03, 2018 44.70 45.45 42.51 42.89 14,417,668 +1.33(+3.20%)
Oct 02, 2018 40.96 41.86 40.86 41.56 4,588,918 +0.70(+1.71%)
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.