Skip to main content

Alcoa Corp (NY: AA )

33.66 +0.45 (+1.34%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.68 48.27 44.54 45.48 9,862,004 -2.55(-5.31%)
Nov 29, 2021 48.11 48.81 46.71 48.04 6,692,418 +1.16(+2.48%)
Nov 26, 2021 46.67 47.06 44.79 46.87 7,458,791 -2.45(-4.97%)
Nov 24, 2021 47.71 50.18 47.36 49.33 7,301,704 +1.41(+2.94%)
Nov 23, 2021 48.06 49.08 47.36 47.92 4,987,640 +0.50(+1.05%)
Nov 22, 2021 46.73 48.58 46.24 47.42 6,523,929 +0.89(+1.91%)
Nov 19, 2021 46.25 47.00 45.64 46.53 5,773,950 -0.10(-0.21%)
Nov 18, 2021 46.48 46.67 46.28 46.63 4,451,966 -0.22(-0.46%)
Nov 17, 2021 47.81 48.88 46.55 46.84 5,486,267 -0.27(-0.58%)
Nov 16, 2021 48.74 48.88 46.88 47.12 8,873,740 -2.38(-4.80%)
Nov 15, 2021 49.84 49.85 48.33 49.49 6,495,958 -1.26(-2.48%)
Nov 12, 2021 49.59 51.67 49.22 50.75 9,524,639 +0.69(+1.39%)
Nov 11, 2021 47.43 50.55 47.31 50.06 14,565,973 +4.18(+9.12%)
Nov 10, 2021 45.95 45.88 6,098,600 -0.30(-0.66%)
Nov 09, 2021 47.63 48.06 45.70 46.18 7,209,899 -1.58(-3.32%)
Nov 08, 2021 48.09 49.48 47.08 47.76 10,779,881 +0.98(+2.09%)
Nov 05, 2021 44.97 47.02 44.97 46.78 8,508,197 +1.46(+3.21%)
Nov 04, 2021 46.43 46.55 44.27 45.33 11,638,700 -1.04(-2.23%)
Nov 03, 2021 46.14 47.56 45.71 46.36 6,699,765 +0.34(+0.74%)
Nov 02, 2021 45.81 46.41 44.87 46.02 10,267,557 +0.34(+0.75%)
Nov 01, 2021 45.18 46.46 44.19 45.68 9,548,482 +0.76(+1.70%)
Oct 29, 2021 45.04 46.15 44.36 44.92 6,800,073 -0.49(-1.08%)
Oct 28, 2021 46.11 46.41 44.49 45.41 10,462,057 +0.65(+1.44%)
Oct 27, 2021 46.31 46.74 44.33 44.76 13,183,450 -3.57(-7.39%)
Oct 26, 2021 49.55 48.05 48.33 6,307,614 -1.58(-3.17%)
Oct 25, 2021 48.88 50.84 48.14 49.91 11,342,106 +1.87(+3.90%)
Oct 22, 2021 49.25 49.74 47.67 48.04 7,657,777 -0.72(-1.48%)
Oct 21, 2021 50.43 50.43 48.57 48.76 9,276,958 -2.46(-4.80%)
Oct 20, 2021 51.50 52.57 50.74 51.22 7,504,568 -1.14(-2.18%)
Oct 19, 2021 55.83 55.83 52.29 52.36 11,130,994 -3.47(-6.22%)
Oct 18, 2021 53.64 56.15 53.61 55.83 10,123,767 +1.21(+2.21%)
Oct 15, 2021 50.64 55.53 49.76 54.62 34,216,864 +7.22(+15.23%)
Oct 14, 2021 48.08 48.81 46.88 47.40 10,167,709 +0.20(+0.41%)
Oct 13, 2021 46.95 47.70 46.07 47.21 5,983,363 +0.60(+1.30%)
Oct 12, 2021 46.70 48.22 46.18 46.60 7,043,984 +0.48(+1.04%)
Oct 11, 2021 46.73 48.16 45.99 46.13 6,226,632 +1.23(+2.74%)
Oct 08, 2021 45.91 46.17 44.51 44.90 5,688,567 -0.99(-2.17%)
Oct 07, 2021 46.98 47.07 45.79 45.89 6,062,318 +0.00(+0.00%)
Oct 06, 2021 46.61 47.04 44.67 45.89 7,506,301 -1.95(-4.08%)
Oct 05, 2021 48.37 48.59 47.20 47.84 4,332,389 -0.13(-0.26%)
Oct 04, 2021 49.29 49.97 47.85 47.97 4,799,107 -0.58(-1.19%)
Oct 01, 2021 48.24 48.66 46.76 48.55 6,726,706 +0.81(+1.70%)
Sep 30, 2021 48.83 49.23 47.74 47.74 6,196,808 -1.60(-3.24%)
Sep 29, 2021 50.80 50.80 48.93 49.34 4,723,914 -0.39(-0.78%)
Sep 28, 2021 50.33 51.16 48.93 49.73 7,300,992 -0.57(-1.12%)
Sep 27, 2021 47.37 50.44 47.29 50.29 8,471,260 +2.99(+6.33%)
Sep 24, 2021 46.69 47.87 46.58 47.30 5,298,468 -0.07(-0.14%)
Sep 23, 2021 46.93 48.24 46.62 47.37 5,866,753 +0.59(+1.27%)
Sep 22, 2021 46.14 48.16 45.94 46.77 11,260,394 +2.29(+5.15%)
Sep 21, 2021 47.55 47.93 43.39 44.48 14,951,917 -2.79(-5.90%)
Sep 20, 2021 44.59 47.29 44.13 47.27 9,674,798 -0.36(-0.76%)
Sep 17, 2021 47.98 48.55 46.30 47.63 10,785,404 -0.57(-1.17%)
Sep 16, 2021 49.70 49.71 47.46 48.19 8,251,949 -2.21(-4.39%)
Sep 15, 2021 48.50 50.61 48.29 50.41 9,647,759 +3.59(+7.67%)
Sep 14, 2021 47.77 48.03 46.45 46.82 7,072,255 -1.19(-2.48%)
Sep 13, 2021 49.01 49.91 47.85 48.01 8,787,536 -0.27(-0.57%)
Sep 10, 2021 47.06 49.11 47.06 48.28 10,660,985 +1.94(+4.19%)
Sep 09, 2021 45.05 46.71 44.91 46.34 7,664,142 +1.74(+3.89%)
Sep 08, 2021 45.38 46.59 44.29 44.60 5,830,379 -1.01(-2.22%)
Sep 07, 2021 46.44 47.20 45.34 45.62 6,323,783 -0.43(-0.93%)
Sep 03, 2021 45.80 46.55 44.91 46.05 5,335,047 +0.29(+0.64%)
Sep 02, 2021 44.90 47.05 44.77 45.76 8,677,355 +1.28(+2.87%)
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.