Skip to main content

Alcoa Corp (NY: AA )

50.15 +2.45 (+5.13%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.57 32.74 31.46 32.63 4,590,219 -0.05(-0.15%)
May 30, 2017 32.72 32.84 32.22 32.68 3,253,902 -0.28(-0.84%)
May 26, 2017 32.56 33.04 32.56 32.95 2,433,736 +0.18(+0.54%)
May 25, 2017 33.36 33.77 32.72 32.78 2,346,891 -0.42(-1.25%)
May 24, 2017 32.95 33.57 32.73 33.19 3,380,327 +0.25(+0.75%)
May 23, 2017 32.67 33.04 32.25 32.94 2,992,665 +0.30(+0.91%)
May 22, 2017 32.34 32.88 32.16 32.65 3,489,421 +0.66(+2.08%)
May 19, 2017 31.85 32.57 31.79 31.98 2,651,125 +0.37(+1.16%)
May 18, 2017 31.15 31.86 30.80 31.62 2,419,819 +0.29(+0.92%)
May 17, 2017 31.58 31.91 31.28 31.33 3,775,706 -0.52(-1.65%)
May 16, 2017 31.79 32.09 31.45 31.85 3,030,390 +0.13(+0.41%)
May 15, 2017 31.86 32.19 31.67 31.73 2,406,951 +0.24(+0.75%)
May 12, 2017 30.71 31.82 30.67 31.49 3,413,254 +0.62(+2.02%)
May 11, 2017 30.93 30.97 30.16 30.86 4,149,167 +0.08(+0.26%)
May 10, 2017 30.66 31.16 30.41 30.78 3,520,539 +0.26(+0.84%)
May 09, 2017 30.92 30.94 30.17 30.53 3,447,891 -0.20(-0.64%)
May 08, 2017 31.07 31.07 30.37 30.72 3,830,736 -0.79(-2.51%)
May 05, 2017 31.05 31.66 30.75 31.52 4,231,421 +0.77(+2.51%)
May 04, 2017 30.92 31.06 30.13 30.74 7,993,753 -0.64(-2.05%)
May 03, 2017 32.59 32.59 31.21 31.39 7,402,225 -1.62(-4.92%)
May 02, 2017 32.99 34.00 32.98 33.01 3,948,512 +0.05(+0.15%)
May 01, 2017 33.63 33.81 32.59 32.96 5,033,394 -0.45(-1.33%)
Apr 28, 2017 34.48 34.61 33.36 33.41 5,290,372 -0.78(-2.29%)
Apr 27, 2017 35.41 35.56 33.83 34.19 14,915,352 -1.91(-5.30%)
Apr 26, 2017 35.66 36.85 35.51 36.10 7,599,833 -0.04(-0.11%)
Apr 25, 2017 33.90 36.20 33.90 36.14 11,310,738 +3.15(+9.55%)
Apr 24, 2017 31.93 33.12 31.84 32.99 7,969,833 +1.59(+5.08%)
Apr 21, 2017 31.89 32.24 31.35 31.40 5,092,368 -0.34(-1.06%)
Apr 20, 2017 31.59 31.99 31.16 31.74 5,481,892 +0.73(+2.36%)
Apr 19, 2017 31.87 32.13 30.98 31.00 2,489,207 -0.46(-1.45%)
Apr 18, 2017 30.49 32.06 30.16 31.46 5,067,052 +0.45(+1.44%)
Apr 17, 2017 30.87 31.49 30.68 31.01 4,137,075 +0.32(+1.03%)
Apr 13, 2017 31.80 32.15 30.70 30.70 6,202,278 -1.05(-3.31%)
Apr 12, 2017 33.54 33.96 31.73 31.75 7,674,506 -2.32(-6.80%)
Apr 11, 2017 33.25 34.13 32.83 34.06 3,172,722 +0.72(+2.17%)
Apr 10, 2017 33.34 33.46 32.88 33.34 2,599,238 -0.07(-0.21%)
Apr 07, 2017 32.93 33.81 32.84 33.41 3,709,389 +0.08(+0.24%)
Apr 06, 2017 33.53 33.84 32.87 33.33 3,661,662 -0.20(-0.59%)
Apr 05, 2017 34.46 34.76 33.43 33.53 4,055,299 -0.38(-1.11%)
Apr 04, 2017 33.71 34.17 33.50 33.90 2,319,097 +0.01(+0.03%)
Apr 03, 2017 34.29 34.67 33.18 33.89 4,245,043 -0.18(-0.52%)
Mar 31, 2017 33.74 34.41 33.28 34.07 5,238,227 +0.90(+2.72%)
Mar 30, 2017 32.83 34.81 32.65 33.17 7,191,000 +0.57(+1.76%)
Mar 29, 2017 32.60 32.97 32.42 32.60 2,636,886 -0.01(-0.03%)
Mar 28, 2017 32.19 33.32 32.14 32.61 4,078,459 +0.45(+1.39%)
Mar 27, 2017 31.44 32.24 30.99 32.16 3,689,571 -0.09(-0.28%)
Mar 24, 2017 33.29 33.54 32.06 32.25 4,150,449 -0.74(-2.25%)
Mar 23, 2017 33.09 33.37 32.80 32.99 3,101,485 -0.38(-1.13%)
Mar 22, 2017 33.03 33.83 32.70 33.37 2,905,957 +0.47(+1.41%)
Mar 21, 2017 34.57 34.91 32.85 32.90 4,582,912 -1.66(-4.81%)
Mar 20, 2017 34.57 35.02 33.78 34.57 2,714,676 -0.07(-0.20%)
Mar 17, 2017 35.23 35.64 34.62 34.64 3,864,729 -0.41(-1.16%)
Mar 16, 2017 35.32 35.65 34.65 35.04 3,679,272 +0.24(+0.68%)
Mar 15, 2017 34.07 34.95 33.63 34.81 3,789,432 +0.94(+2.78%)
Mar 14, 2017 34.12 34.25 33.45 33.86 3,142,594 -0.51(-1.47%)
Mar 13, 2017 34.88 35.18 34.20 34.37 2,515,358 +0.17(+0.49%)
Mar 10, 2017 35.56 35.66 33.91 34.20 4,091,282 -0.82(-2.35%)
Mar 09, 2017 35.73 36.20 34.56 35.02 4,872,568 -0.62(-1.75%)
Mar 08, 2017 35.56 36.47 35.56 35.65 4,528,607 +0.19(+0.53%)
Mar 07, 2017 36.46 36.54 35.41 35.46 3,788,674 -1.12(-3.06%)
Mar 06, 2017 36.45 37.12 35.46 36.58 5,819,380 +0.54(+1.51%)
Mar 03, 2017 35.72 36.54 35.41 36.03 3,269,148 +0.52(+1.48%)
Mar 02, 2017 37.28 37.81 35.49 35.51 5,147,363 -2.12(-5.63%)
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.