Alcoa Corp (NY: AA )

56.33 USD -4.92 (-8.04%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.67 44.67 44.67 0 +0.30(+0.68%)
Aug 30, 2018 44.99 45.17 44.30 44.37 3,086,353 -0.76(-1.68%)
Aug 29, 2018 44.12 45.47 44.04 45.13 2,554,126 +0.88(+1.99%)
Aug 28, 2018 44.49 45.65 44.00 44.25 3,831,852 +0.38(+0.87%)
Aug 27, 2018 43.41 44.35 43.41 43.87 2,358,878 +0.43(+0.99%)
Aug 24, 2018 42.71 43.53 42.18 43.44 4,630,500 +1.42(+3.38%)
Aug 23, 2018 42.50 42.73 41.89 42.02 2,803,953 -1.20(-2.78%)
Aug 22, 2018 43.20 43.79 43.12 43.22 2,037,865 +0.19(+0.44%)
Aug 21, 2018 41.88 43.22 41.88 43.03 3,094,743 +1.20(+2.87%)
Aug 20, 2018 42.57 42.87 41.71 41.83 2,730,865 -0.20(-0.48%)
Aug 17, 2018 41.42 42.24 41.09 42.03 2,264,900 +0.58(+1.40%)
Aug 16, 2018 41.25 42.24 41.25 41.45 3,398,866 +0.57(+1.39%)
Aug 15, 2018 43.18 43.37 40.69 40.88 5,392,395 -3.25(-7.36%)
Aug 14, 2018 44.36 44.56 43.76 44.13 3,399,519 -0.32(-0.72%)
Aug 13, 2018 44.95 44.95 44.01 44.45 4,337,588 -0.53(-1.18%)
Aug 10, 2018 42.45 45.17 42.05 44.98 7,608,200 +1.99(+4.63%)
Aug 09, 2018 44.27 44.40 42.81 42.99 3,058,372 -0.71(-1.62%)
Aug 08, 2018 42.00 44.32 41.95 43.70 6,489,177 +1.73(+4.12%)
Aug 07, 2018 43.21 43.40 41.90 41.97 2,886,866 -0.75(-1.76%)
Aug 06, 2018 42.53 42.98 42.21 42.72 3,233,414 +0.00(+0.00%)
Aug 03, 2018 42.54 43.30 42.31 42.72 2,101,700 +0.24(+0.56%)
Aug 02, 2018 41.63 42.75 41.46 42.48 2,571,636 +0.44(+1.05%)
Aug 01, 2018 43.01 43.01 41.90 42.04 3,886,643 -1.23(-2.84%)
Jul 31, 2018 42.68 43.61 42.66 43.27 2,557,641 +0.69(+1.62%)
Jul 30, 2018 43.38 43.68 42.32 42.58 2,703,372 -0.64(-1.48%)
Jul 27, 2018 42.86 43.48 42.36 43.22 3,978,800 +0.40(+0.93%)
Jul 26, 2018 42.70 43.46 42.05 42.82 3,023,333 -0.29(-0.67%)
Jul 25, 2018 42.10 43.24 41.65 43.11 5,680,709 +0.62(+1.46%)
Jul 24, 2018 42.35 43.10 42.00 42.49 8,243,903 +1.16(+2.81%)
Jul 23, 2018 40.86 41.82 40.08 41.33 7,709,783 +1.01(+2.50%)
Jul 20, 2018 41.53 41.55 40.03 40.32 9,855,642 -1.24(-2.98%)
Jul 19, 2018 45.75 46.30 41.02 41.56 19,920,179 -6.40(-13.34%)
Jul 18, 2018 47.98 48.75 47.32 47.96 3,932,663 -0.06(-0.12%)
Jul 17, 2018 47.40 48.29 47.40 48.02 2,203,008 +0.61(+1.29%)
Jul 16, 2018 47.54 48.08 46.76 47.41 2,714,124 +0.15(+0.32%)
Jul 13, 2018 47.68 47.85 47.02 47.26 1,350,412 -0.14(-0.30%)
Jul 12, 2018 48.10 48.29 47.15 47.40 1,893,837 -0.66(-1.37%)
Jul 11, 2018 46.91 48.30 46.59 48.06 2,847,293 +0.17(+0.35%)
Jul 10, 2018 48.05 48.87 47.52 47.89 2,232,354 -0.40(-0.83%)
Jul 09, 2018 47.94 48.56 47.57 48.29 2,370,238 +1.15(+2.44%)
Jul 06, 2018 46.49 47.24 46.02 47.14 2,184,835 +0.26(+0.55%)
Jul 05, 2018 46.26 47.50 46.17 46.88 2,250,942 +1.08(+2.36%)
Jul 03, 2018 45.80 45.80 45.80 0 -0.08(-0.17%)
Jul 02, 2018 46.46 47.29 45.49 45.88 2,150,764 -1.00(-2.13%)
Jun 29, 2018 47.32 46.09 46.88 3,118,855 +0.41(+0.88%)
Jun 28, 2018 45.23 46.68 45.07 46.47 2,272,953 +0.73(+1.60%)
Jun 27, 2018 45.68 47.05 45.47 45.74 2,468,646 -0.06(-0.13%)
Jun 26, 2018 44.51 45.96 44.08 45.80 3,918,181 +1.54(+3.48%)
Jun 25, 2018 45.13 45.13 43.59 44.26 2,281,908 -1.30(-2.85%)
Jun 22, 2018 45.45 45.78 45.26 45.56 3,383,121 +0.75(+1.67%)
Jun 21, 2018 45.01 45.43 44.57 44.81 2,251,182 -0.46(-1.02%)
Jun 20, 2018 44.88 45.43 44.33 45.27 2,160,543 +0.80(+1.80%)
Jun 19, 2018 44.63 44.63 43.35 44.47 3,320,095 -1.31(-2.86%)
Jun 18, 2018 45.01 45.87 45.00 45.78 2,832,691 +0.44(+0.97%)
Jun 15, 2018 47.84 45.03 45.34 4,962,449 -2.50(-5.23%)
Jun 14, 2018 48.44 48.65 47.64 47.84 2,167,992 -0.51(-1.05%)
Jun 13, 2018 49.34 49.49 48.28 48.35 2,587,351 -0.94(-1.91%)
Jun 12, 2018 49.98 50.13 49.11 49.29 1,561,916 -0.63(-1.26%)
Jun 11, 2018 48.50 50.59 48.18 49.92 4,973,497 +1.40(+2.89%)
Jun 08, 2018 49.01 49.49 48.44 48.52 2,299,265 -0.67(-1.36%)
Jun 07, 2018 50.04 50.12 48.54 49.19 2,513,855 -0.94(-1.88%)
Jun 06, 2018 50.13 2,873,218 +0.68(+1.38%)
Jun 05, 2018 48.62 49.50 48.42 49.45 2,433,970 +0.99(+2.04%)
Jun 04, 2018 48.13 48.82 48.13 48.46 2,229,454 +0.82(+1.72%)
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.