Skip to main content

Alcoa Corp (NY: AA )

33.39 +0.18 (+0.54%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.84 50.01 48.12 49.89 5,735,109 +1.77(+3.69%)
Jul 28, 2022 47.34 48.25 45.71 48.11 5,183,057 +1.30(+2.79%)
Jul 27, 2022 46.66 47.01 44.99 46.81 4,952,881 +0.74(+1.62%)
Jul 26, 2022 46.20 47.27 45.25 46.06 5,443,594 +0.19(+0.41%)
Jul 25, 2022 45.88 46.78 45.29 45.88 6,978,981 +0.98(+2.18%)
Jul 22, 2022 45.14 47.51 44.57 44.90 10,324,784 +0.64(+1.44%)
Jul 21, 2022 46.40 46.51 42.60 44.26 12,471,148 +0.09(+0.20%)
Jul 20, 2022 43.79 44.59 42.74 44.17 6,953,706 +0.16(+0.36%)
Jul 19, 2022 42.44 44.03 42.01 44.01 6,037,364 +1.45(+3.41%)
Jul 18, 2022 43.59 44.36 42.24 42.56 5,821,451 +0.35(+0.84%)
Jul 15, 2022 40.74 42.21 39.52 42.21 5,296,129 +2.21(+5.51%)
Jul 14, 2022 40.03 40.34 38.78 40.01 5,516,767 -2.33(-5.51%)
Jul 13, 2022 40.77 42.67 40.56 42.34 3,744,649 +0.92(+2.22%)
Jul 12, 2022 40.83 42.10 40.35 41.42 4,396,590 -0.47(-1.12%)
Jul 11, 2022 42.96 43.51 41.75 41.89 4,946,151 -2.06(-4.68%)
Jul 08, 2022 44.73 44.89 43.52 43.95 5,419,308 -0.80(-1.80%)
Jul 07, 2022 44.60 45.81 44.29 44.75 7,659,612 +2.96(+7.08%)
Jul 06, 2022 41.06 42.27 39.85 41.79 8,814,451 +0.53(+1.28%)
Jul 05, 2022 41.99 42.41 40.55 41.26 7,593,294 -2.64(-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.