Skip to main content

Alcoa Corp (NY: AA )

33.91 -1.01 (-2.89%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.34 55.12 7,411,991 -0.67(-1.20%)
Jan 28, 2022 56.37 56.75 54.02 55.79 7,214,057 -0.61(-1.09%)
Jan 27, 2022 58.90 59.93 55.86 56.40 6,627,332 -2.64(-4.48%)
Jan 26, 2022 59.81 61.86 58.20 59.05 9,518,722 -0.45(-0.75%)
Jan 25, 2022 55.90 59.87 55.17 59.49 8,003,011 +3.10(+5.50%)
Jan 24, 2022 52.30 56.57 51.77 56.39 9,468,580 +1.76(+3.22%)
Jan 21, 2022 58.34 58.46 54.47 54.63 11,343,001 -4.90(-8.23%)
Jan 20, 2022 60.36 62.45 58.29 59.53 16,379,144 +1.57(+2.72%)
Jan 19, 2022 59.67 60.19 57.23 57.96 8,032,884 -0.41(-0.70%)
Jan 18, 2022 58.80 59.83 57.15 58.37 6,164,049 -1.30(-2.18%)
Jan 14, 2022 59.67 0 +0.86(+1.45%)
Jan 13, 2022 60.02 61.49 58.68 58.81 5,933,938 -1.33(-2.21%)
Jan 12, 2022 61.88 62.57 59.15 60.15 6,617,394 -0.31(-0.51%)
Jan 11, 2022 59.01 60.50 57.46 60.46 6,167,602 +0.64(+1.07%)
Jan 10, 2022 59.89 60.90 58.75 59.81 5,809,545 -0.81(-1.33%)
Jan 07, 2022 58.45 61.13 57.98 60.62 8,304,113 +3.81(+6.71%)
Jan 06, 2022 57.29 57.82 55.64 56.81 4,484,571 -0.10(-0.17%)
Jan 05, 2022 57.30 60.06 56.81 56.91 7,814,284 +0.99(+1.77%)
Jan 04, 2022 58.98 59.44 55.62 55.92 8,208,512 -2.75(-4.69%)
Jan 03, 2022 58.55 60.85 58.41 58.67 6,385,776 +0.76(+1.31%)
Dec 31, 2021 57.50 58.36 57.05 57.91 4,057,731 +0.36(+0.62%)
Dec 30, 2021 58.01 59.86 57.48 57.55 4,636,296 -0.41(-0.70%)
Dec 29, 2021 57.47 58.43 57.03 57.96 4,137,332 +0.43(+0.74%)
Dec 28, 2021 57.62 57.89 56.87 57.53 6,181,027 -0.62(-1.07%)
Dec 27, 2021 56.73 58.18 55.63 58.15 6,448,881 +0.46(+0.79%)
Dec 23, 2021 57.35 58.89 56.82 57.70 7,733,191 +0.05(+0.08%)
Dec 22, 2021 55.33 58.86 55.08 57.65 10,895,512 +2.45(+4.44%)
Dec 21, 2021 52.29 55.64 52.24 55.20 11,088,732 +3.58(+6.93%)
Dec 20, 2021 50.44 51.86 49.92 51.62 8,634,545 -0.60(-1.15%)
Dec 17, 2021 50.79 52.27 49.45 52.22 32,697,806 +1.11(+2.17%)
Dec 16, 2021 50.54 52.63 50.52 51.12 12,837,846 +1.57(+3.18%)
Dec 15, 2021 48.12 49.58 46.79 49.54 9,288,414 +0.50(+1.01%)
Dec 14, 2021 47.59 49.65 47.05 49.05 15,088,646 +2.60(+5.61%)
Dec 13, 2021 47.84 48.65 45.88 46.44 5,069,956 -0.99(-2.09%)
Dec 10, 2021 48.57 48.74 46.50 47.43 5,684,736 -1.15(-2.36%)
Dec 09, 2021 46.46 49.55 46.02 48.58 8,974,688 +1.38(+2.92%)
Dec 08, 2021 45.75 47.37 45.66 47.20 5,750,067 +1.57(+3.45%)
Dec 07, 2021 45.75 46.70 45.42 45.62 5,793,614 +1.34(+3.03%)
Dec 06, 2021 43.66 45.43 42.89 44.28 7,320,234 +1.45(+3.38%)
Dec 03, 2021 43.51 43.66 42.05 42.83 6,101,919 -0.73(-1.67%)
Dec 02, 2021 43.19 44.02 42.59 43.56 5,673,816 +1.01(+2.38%)
Dec 01, 2021 46.55 46.70 42.52 42.55 15,656,986 -2.67(-5.91%)
Nov 30, 2021 47.41 48.00 44.28 45.23 9,918,443 -2.54(-5.31%)
Nov 29, 2021 47.84 48.53 46.44 47.76 6,730,718 +1.16(+2.48%)
Nov 26, 2021 46.40 46.79 44.54 46.61 7,501,477 -2.44(-4.97%)
Nov 24, 2021 47.44 49.90 47.09 49.05 7,343,491 +1.40(+2.94%)
Nov 23, 2021 47.78 48.80 47.09 47.65 5,016,183 +0.50(+1.05%)
Nov 22, 2021 46.46 48.31 45.97 47.15 6,561,265 +0.88(+1.91%)
Nov 19, 2021 45.98 46.73 45.38 46.27 5,806,994 -0.10(-0.21%)
Nov 18, 2021 46.22 46.40 46.01 46.36 4,477,444 -0.21(-0.46%)
Nov 17, 2021 47.54 48.60 46.28 46.58 5,517,664 -0.27(-0.58%)
Nov 16, 2021 48.46 48.60 46.62 46.85 8,924,524 -2.36(-4.80%)
Nov 15, 2021 49.56 49.57 48.05 49.21 6,533,133 -1.25(-2.48%)
Nov 12, 2021 49.31 51.38 48.94 50.46 9,579,147 +0.69(+1.39%)
Nov 11, 2021 47.16 50.26 47.04 49.77 14,649,333 +4.16(+9.12%)
Nov 10, 2021 45.69 45.61 6,133,502 -0.30(-0.66%)
Nov 09, 2021 47.35 47.78 45.44 45.92 7,251,160 -1.57(-3.32%)
Nov 08, 2021 47.82 49.20 46.81 47.49 10,841,573 +0.97(+2.09%)
Nov 05, 2021 44.71 46.75 44.71 46.52 8,556,889 +1.45(+3.21%)
Nov 04, 2021 46.17 46.28 44.02 45.07 11,705,307 -1.03(-2.23%)
Nov 03, 2021 45.88 47.29 45.45 46.10 6,738,107 +0.34(+0.74%)
Nov 02, 2021 45.55 46.15 44.61 45.76 10,326,317 +0.34(+0.75%)
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.