Skip to main content

Alcoa Corp (NY: AA )

36.89 +3.23 (+9.60%)
Streaming Delayed Price Updated: 11:40 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.50 42.16 41.13 41.51 4,407,431 +0.27(+0.65%)
Nov 29, 2017 42.19 42.32 40.80 41.24 4,938,771 -2.06(-4.76%)
Nov 28, 2017 41.81 43.75 41.21 43.30 8,603,230 +1.26(+3.00%)
Nov 27, 2017 42.15 42.42 41.49 42.04 3,091,759 -0.17(-0.40%)
Nov 24, 2017 42.80 42.90 42.09 42.21 1,306,136 -0.43(-1.01%)
Nov 22, 2017 41.84 42.68 41.77 42.64 3,254,640 +1.25(+3.02%)
Nov 21, 2017 42.73 42.73 40.22 41.39 6,257,894 -0.82(-1.94%)
Nov 20, 2017 42.29 42.55 41.75 42.21 4,846,234 -1.19(-2.74%)
Nov 17, 2017 42.00 43.60 42.00 43.40 3,569,226 +1.10(+2.60%)
Nov 16, 2017 42.68 43.08 42.06 42.30 3,350,744 +0.09(+0.21%)
Nov 15, 2017 41.27 42.37 40.73 42.21 4,733,935 +0.34(+0.81%)
Nov 14, 2017 42.90 42.90 40.62 41.87 8,096,739 -1.26(-2.92%)
Nov 13, 2017 42.70 43.87 42.55 43.13 3,167,578 +0.12(+0.28%)
Nov 10, 2017 42.93 44.46 42.75 43.01 4,465,339 -0.32(-0.74%)
Nov 09, 2017 44.71 44.71 43.11 43.33 7,671,919 -2.56(-5.58%)
Nov 08, 2017 46.73 46.77 45.37 45.89 3,347,930 -1.08(-2.30%)
Nov 07, 2017 47.11 47.20 46.54 46.97 2,168,351 -0.32(-0.68%)
Nov 06, 2017 47.20 47.68 46.53 47.29 1,726,647 +0.17(+0.36%)
Nov 03, 2017 47.25 47.43 46.71 47.12 1,839,001 -0.34(-0.72%)
Nov 02, 2017 47.68 47.77 47.07 47.46 2,059,018 -0.24(-0.50%)
Nov 01, 2017 48.91 49.27 47.45 47.70 3,174,957 -0.08(-0.17%)
Oct 31, 2017 47.15 48.07 46.38 47.78 2,721,478 +0.36(+0.76%)
Oct 30, 2017 47.75 48.38 47.37 47.42 2,072,294 -0.49(-1.02%)
Oct 27, 2017 47.84 48.25 47.01 47.91 3,870,215 -1.24(-2.52%)
Oct 26, 2017 49.52 49.73 48.52 49.15 3,468,320 -0.37(-0.75%)
Oct 25, 2017 49.73 49.88 48.51 49.52 3,750,668 -0.56(-1.12%)
Oct 24, 2017 48.13 50.31 48.06 50.08 6,702,471 +2.15(+4.49%)
Oct 23, 2017 48.04 48.56 47.83 47.93 4,020,038 +0.00(+0.00%)
Oct 20, 2017 47.13 48.13 47.06 47.93 4,209,075 +1.39(+2.99%)
Oct 19, 2017 46.50 47.74 46.01 46.54 6,033,117 -1.21(-2.53%)
Oct 18, 2017 47.38 47.84 46.51 47.75 4,693,468 -0.02(-0.04%)
Oct 17, 2017 48.65 48.72 47.42 47.77 3,957,540 -0.47(-0.97%)
Oct 16, 2017 48.00 48.93 47.48 48.24 4,681,749 +0.53(+1.11%)
Oct 13, 2017 48.32 48.63 47.62 47.71 3,288,641 +0.18(+0.38%)
Oct 12, 2017 46.95 47.77 46.80 47.53 3,027,556 +0.59(+1.26%)
Oct 11, 2017 46.72 47.00 46.21 46.94 2,727,964 +0.05(+0.11%)
Oct 10, 2017 47.28 47.45 46.58 46.89 3,578,577 -0.18(-0.38%)
Oct 09, 2017 47.63 47.72 46.58 47.07 2,235,684 -0.42(-0.88%)
Oct 06, 2017 47.89 47.89 47.30 47.49 3,963,549 -0.76(-1.58%)
Oct 05, 2017 48.08 48.73 47.65 48.25 3,191,580 +0.34(+0.71%)
Oct 04, 2017 48.27 49.30 47.75 47.91 4,124,246 -0.40(-0.83%)
Oct 03, 2017 47.97 48.33 47.44 48.31 3,313,591 +0.66(+1.39%)
Oct 02, 2017 46.43 48.03 46.41 47.65 4,042,828 +1.03(+2.21%)
Sep 29, 2017 46.45 47.00 45.90 46.62 3,825,604 +0.54(+1.17%)
Sep 28, 2017 45.07 46.46 44.81 46.08 5,282,162 +1.01(+2.24%)
Sep 27, 2017 44.48 45.07 2,391,140 +0.33(+0.74%)
Sep 26, 2017 45.11 45.52 44.72 44.74 4,539,129 -0.55(-1.21%)
Sep 25, 2017 45.33 45.70 44.62 45.29 3,071,297 -0.09(-0.20%)
Sep 22, 2017 45.31 45.78 44.67 45.38 3,224,564 -0.87(-1.88%)
Sep 21, 2017 47.11 47.25 45.97 46.25 3,695,461 -1.25(-2.63%)
Sep 20, 2017 46.98 47.95 46.53 47.50 7,304,985 +1.30(+2.81%)
Sep 19, 2017 45.22 46.44 44.86 46.20 4,854,488 +1.29(+2.87%)
Sep 18, 2017 44.80 45.09 44.66 44.91 3,224,782 +0.26(+0.58%)
Sep 15, 2017 44.76 45.09 44.24 44.65 5,441,558 -0.15(-0.33%)
Sep 14, 2017 44.48 45.00 43.75 44.80 4,450,522 -0.11(-0.24%)
Sep 13, 2017 44.61 45.07 44.36 44.91 3,372,211 -0.09(-0.20%)
Sep 12, 2017 44.59 45.20 44.33 45.00 4,826,836 +1.40(+3.21%)
Sep 11, 2017 43.25 44.49 43.13 43.60 4,177,312 +0.99(+2.32%)
Sep 08, 2017 44.37 44.37 42.24 42.61 7,297,634 -2.12(-4.74%)
Sep 07, 2017 44.16 44.90 44.04 44.73 3,326,446 +0.30(+0.68%)
Sep 06, 2017 44.40 44.50 43.30 44.43 3,419,879 +0.01(+0.02%)
Sep 05, 2017 45.08 45.12 43.70 44.42 5,223,406 -0.62(-1.38%)
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.