Skip to main content

Alcoa Corp (NY: AA )

33.44 +0.23 (+0.69%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.84 21.13 20.73 20.98 2,346,489 +0.17(+0.80%)
Dec 30, 2019 21.16 21.16 20.77 20.81 2,357,441 -0.23(-1.11%)
Dec 27, 2019 20.88 21.24 20.80 21.05 2,517,105 +0.13(+0.61%)
Dec 26, 2019 20.97 21.16 20.72 20.92 4,849,031 -0.13(-0.60%)
Dec 24, 2019 21.08 21.38 20.94 21.05 1,119,773 +0.10(+0.47%)
Dec 23, 2019 20.77 21.02 20.73 20.95 2,319,558 +0.24(+1.18%)
Dec 20, 2019 21.05 21.11 20.46 20.71 5,270,039 -0.23(-1.12%)
Dec 19, 2019 20.58 21.13 20.48 20.94 4,887,650 +0.51(+2.48%)
Dec 18, 2019 20.09 20.51 19.99 20.43 5,259,750 +0.23(+1.16%)
Dec 17, 2019 20.31 20.43 20.01 20.20 3,592,545 -0.26(-1.29%)
Dec 16, 2019 20.47 20.87 20.36 20.46 3,293,196 +0.28(+1.40%)
Dec 13, 2019 20.89 21.06 20.08 20.18 4,443,821 -0.64(-3.09%)
Dec 12, 2019 19.90 20.81 19.81 20.82 3,530,892 +0.68(+3.39%)
Dec 11, 2019 20.04 20.40 19.95 20.14 2,599,672 +0.00(+0.00%)
Dec 10, 2019 19.72 20.21 19.69 20.14 3,256,392 +0.39(+1.98%)
Dec 09, 2019 20.16 20.30 19.62 19.75 5,557,948 -0.34(-1.70%)
Dec 06, 2019 19.63 20.38 19.56 20.09 5,406,204 +0.82(+4.25%)
Dec 05, 2019 19.37 19.52 19.26 19.27 4,168,925 +0.00(+0.00%)
Dec 04, 2019 19.48 19.65 19.27 19.27 4,690,783 -0.03(-0.15%)
Dec 03, 2019 19.48 19.52 19.04 19.30 3,131,091 -0.53(-2.66%)
Dec 02, 2019 19.96 20.44 19.83 19.83 2,654,928 -0.02(-0.10%)
Nov 29, 2019 19.93 19.96 19.66 19.85 1,254,195 -0.24(-1.21%)
Nov 27, 2019 19.79 20.09 19.68 20.09 2,351,513 +0.33(+1.68%)
Nov 26, 2019 19.91 20.00 19.64 19.76 2,820,243 -0.18(-0.88%)
Nov 25, 2019 20.24 20.38 19.90 19.93 2,868,111 -0.12(-0.58%)
Nov 22, 2019 19.89 20.43 19.89 20.05 4,537,537 +0.40(+2.03%)
Nov 21, 2019 19.93 20.19 19.61 19.65 2,552,856 -0.21(-1.08%)
Nov 20, 2019 19.90 20.46 19.73 19.87 2,602,240 -0.20(-0.97%)
Nov 19, 2019 20.51 20.51 19.93 20.06 2,401,196 -0.19(-0.92%)
Nov 18, 2019 20.11 20.31 19.51 20.25 3,709,506 -0.13(-0.62%)
Nov 15, 2019 20.48 20.72 19.93 20.37 3,388,541 -0.10(-0.48%)
Nov 14, 2019 20.53 20.87 20.20 20.47 2,993,559 -0.22(-1.08%)
Nov 13, 2019 21.00 21.28 20.46 20.70 4,597,648 -0.94(-4.33%)
Nov 12, 2019 21.78 22.45 21.51 21.63 3,183,313 -0.04(-0.18%)
Nov 11, 2019 21.60 21.76 21.14 21.67 3,269,530 -0.30(-1.38%)
Nov 08, 2019 21.83 22.38 21.70 21.97 4,806,381 -0.03(-0.13%)
Nov 07, 2019 21.85 22.50 21.75 22.00 4,942,341 +0.64(+3.01%)
Nov 06, 2019 21.86 22.06 21.35 21.36 2,530,552 -0.67(-3.05%)
Nov 05, 2019 22.63 22.89 21.99 22.03 5,374,040 -0.31(-1.40%)
Nov 04, 2019 21.73 22.42 21.48 22.34 3,894,693 +1.01(+4.76%)
Nov 01, 2019 20.51 21.51 20.48 21.33 5,617,937 +1.05(+5.19%)
Oct 31, 2019 20.42 20.77 19.86 20.28 5,621,943 -0.49(-2.35%)
Oct 30, 2019 20.77 20.82 20.26 20.76 3,813,381 -0.30(-1.44%)
Oct 29, 2019 20.92 21.19 20.53 21.07 2,507,554 +0.08(+0.37%)
Oct 28, 2019 20.70 21.23 20.67 20.99 2,898,414 +0.49(+2.38%)
Oct 25, 2019 20.09 20.68 20.09 20.50 6,079,442 +0.27(+1.35%)
Oct 24, 2019 20.81 21.04 19.94 20.23 4,310,422 -0.53(-2.54%)
Oct 23, 2019 20.30 20.86 20.30 20.75 3,247,862 +0.54(+2.65%)
Oct 22, 2019 19.94 20.51 19.43 20.22 4,312,214 +0.25(+1.27%)
Oct 21, 2019 21.04 21.12 19.94 19.96 6,516,623 -1.04(-4.97%)
Oct 18, 2019 20.15 21.11 19.84 21.01 6,366,742 +1.21(+6.11%)
Oct 17, 2019 20.04 21.10 19.54 19.80 9,342,460 +1.11(+5.95%)
Oct 16, 2019 18.77 19.47 18.69 18.69 7,758,363 -0.29(-1.54%)
Oct 15, 2019 18.64 19.32 18.49 18.98 7,772,318 +0.28(+1.51%)
Oct 14, 2019 18.55 18.96 18.32 18.70 5,954,673 -0.11(-0.57%)
Oct 11, 2019 18.69 19.02 18.50 18.80 6,153,369 +0.58(+3.16%)
Oct 10, 2019 18.18 18.52 17.96 18.23 3,536,323 +0.27(+1.52%)
Oct 09, 2019 18.29 18.35 17.74 17.95 3,269,158 -0.08(-0.43%)
Oct 08, 2019 18.43 18.54 18.01 18.03 3,639,773 -0.74(-3.95%)
Oct 07, 2019 18.93 19.28 18.72 18.77 2,691,545 -0.20(-1.03%)
Oct 04, 2019 18.63 19.01 18.47 18.97 2,821,016 +0.39(+2.10%)
Oct 03, 2019 18.66 18.86 18.22 18.58 3,598,777 -0.24(-1.30%)
Oct 02, 2019 18.94 19.07 18.35 18.82 3,158,379 -0.55(-2.82%)
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.