Skip to main content

Alcoa Corp (NY: AA )

33.63 +0.42 (+1.26%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.85 43.85 43.85 0 +0.53(+1.22%)
Mar 28, 2018 43.41 43.81 42.61 43.33 1,703,406 -0.47(-1.07%)
Mar 27, 2018 45.11 45.35 43.54 43.80 4,310,906 -0.85(-1.90%)
Mar 26, 2018 44.15 45.39 43.18 44.64 5,317,848 +1.03(+2.37%)
Mar 23, 2018 44.06 44.87 43.50 43.61 3,338,297 -0.20(-0.47%)
Mar 22, 2018 46.23 46.91 43.76 43.81 4,480,003 -2.96(-6.32%)
Mar 21, 2018 45.28 46.88 45.17 46.77 2,192,008 +1.44(+3.18%)
Mar 20, 2018 45.23 45.90 44.92 45.33 1,553,585 +0.11(+0.24%)
Mar 19, 2018 45.87 46.51 44.63 45.22 2,572,438 -0.85(-1.84%)
Mar 16, 2018 45.65 46.74 45.59 46.07 3,208,655 +0.29(+0.64%)
Mar 15, 2018 45.31 45.97 44.59 45.78 3,083,631 +0.35(+0.77%)
Mar 14, 2018 47.88 48.21 45.07 45.42 4,225,829 -1.97(-4.16%)
Mar 13, 2018 47.24 48.62 47.24 47.39 2,815,310 +0.22(+0.48%)
Mar 12, 2018 46.83 47.48 46.73 47.17 1,533,372 +0.49(+1.04%)
Mar 09, 2018 46.87 47.39 46.07 46.68 2,838,744 +0.38(+0.82%)
Mar 08, 2018 46.70 47.53 45.40 46.30 3,337,818 -0.40(-0.86%)
Mar 07, 2018 47.07 46.70 3,746,232 +0.87(+1.89%)
Mar 06, 2018 45.05 46.35 44.90 45.83 4,537,651 +1.31(+2.94%)
Mar 05, 2018 44.07 45.32 43.75 44.53 4,703,705 +0.11(+0.24%)
Mar 02, 2018 43.62 45.04 43.05 44.42 3,801,276 +0.46(+1.04%)
Mar 01, 2018 44.80 45.30 43.48 43.96 6,665,512 +0.10(+0.22%)
Feb 28, 2018 45.11 45.69 43.83 43.86 2,907,864 -1.22(-2.70%)
Feb 27, 2018 45.36 46.01 44.53 45.08 3,328,156 -0.45(-0.99%)
Feb 26, 2018 46.25 46.41 45.00 45.53 3,651,870 -0.02(-0.04%)
Feb 23, 2018 46.88 46.96 45.44 45.55 3,176,129 -1.28(-2.73%)
Feb 22, 2018 47.21 46.83 4,327,803 +0.45(+0.97%)
Feb 21, 2018 47.02 47.75 46.08 46.38 3,275,179 -0.51(-1.08%)
Feb 20, 2018 45.69 47.54 45.61 46.89 4,705,263 +0.69(+1.50%)
Feb 16, 2018 46.19 46.19 46.19 0 -0.20(-0.44%)
Feb 15, 2018 47.78 47.78 45.05 46.40 5,241,922 -0.95(-2.00%)
Feb 14, 2018 45.56 47.45 45.38 47.35 2,492,894 +1.21(+2.62%)
Feb 13, 2018 45.25 46.79 44.99 46.14 2,881,862 +0.63(+1.39%)
Feb 12, 2018 44.92 45.97 44.69 45.50 3,584,111 +0.71(+1.59%)
Feb 09, 2018 45.39 45.90 43.06 44.79 4,695,103 -0.06(-0.13%)
Feb 08, 2018 46.63 47.05 44.48 44.85 3,995,242 -1.68(-3.61%)
Feb 07, 2018 48.02 48.04 46.50 46.53 3,256,488 -1.69(-3.50%)
Feb 06, 2018 46.27 48.96 46.12 48.21 3,242,979 +0.57(+1.19%)
Feb 05, 2018 47.41 49.50 46.62 47.65 3,962,531 -0.23(-0.49%)
Feb 02, 2018 50.72 50.72 47.79 47.88 6,213,328 -3.25(-6.35%)
Feb 01, 2018 50.15 51.21 50.01 51.13 3,255,941 +0.39(+0.77%)
Jan 31, 2018 51.45 52.05 49.99 50.74 4,582,910 -0.49(-0.95%)
Jan 30, 2018 52.35 52.58 51.23 51.23 3,747,602 -1.92(-3.62%)
Jan 29, 2018 52.56 53.29 52.20 53.15 4,765,798 +0.48(+0.91%)
Jan 26, 2018 52.23 53.06 52.16 52.67 2,817,209 +0.87(+1.68%)
Jan 25, 2018 52.42 52.56 51.42 51.80 3,856,116 -0.19(-0.36%)
Jan 24, 2018 51.60 52.53 51.10 51.99 2,584,976 +0.79(+1.54%)
Jan 23, 2018 51.05 51.60 50.49 51.20 5,015,354 -0.44(-0.85%)
Jan 22, 2018 51.50 52.57 50.98 51.64 4,320,465 -0.16(-0.30%)
Jan 19, 2018 51.56 52.36 51.26 51.79 5,904,887 +0.10(+0.19%)
Jan 18, 2018 52.35 52.54 50.45 51.70 20,006,598 -3.89(-7.00%)
Jan 17, 2018 54.65 55.64 54.21 55.59 8,345,111 +0.73(+1.33%)
Jan 16, 2018 54.71 55.64 54.10 54.86 3,985,887 -0.51(-0.92%)
Jan 12, 2018 55.36 55.36 55.36 0 -0.15(-0.26%)
Jan 11, 2018 55.21 55.72 54.50 55.51 2,811,863 +0.72(+1.32%)
Jan 10, 2018 53.03 54.88 52.90 54.79 5,183,561 +1.92(+3.63%)
Jan 09, 2018 53.65 53.72 52.67 52.87 3,622,130 -0.78(-1.45%)
Jan 08, 2018 52.63 54.77 52.34 53.65 5,155,120 +0.89(+1.68%)
Jan 05, 2018 53.31 53.32 52.10 52.76 3,456,417 -0.59(-1.12%)
Jan 04, 2018 53.46 54.07 52.74 53.35 3,644,809 +0.20(+0.37%)
Jan 03, 2018 53.57 53.79 51.66 53.16 4,202,881 -0.65(-1.21%)
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.