Skip to main content

Alcoa Corp (NY: AA )

33.34 +0.12 (+0.38%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.48 22.67 21.87 21.94 2,832,825 -0.54(-2.39%)
Jul 30, 2019 22.34 22.47 22.02 22.47 2,936,639 -0.08(-0.35%)
Jul 29, 2019 22.49 22.99 22.34 22.55 2,451,380 -0.01(-0.04%)
Jul 26, 2019 22.29 22.73 22.07 22.56 2,569,828 +0.27(+1.23%)
Jul 25, 2019 22.90 23.05 22.04 22.29 3,989,736 -0.69(-3.01%)
Jul 24, 2019 22.37 23.02 22.27 22.98 3,025,743 +0.59(+2.66%)
Jul 23, 2019 22.59 22.98 22.30 22.39 3,166,386 -0.03(-0.13%)
Jul 22, 2019 22.61 22.81 22.14 22.41 3,813,021 -0.13(-0.56%)
Jul 19, 2019 22.79 23.19 22.31 22.54 4,762,579 -0.29(-1.28%)
Jul 18, 2019 22.34 24.02 21.97 22.83 10,968,077 +0.25(+1.12%)
Jul 17, 2019 22.75 22.80 22.26 22.58 3,383,434 -0.17(-0.73%)
Jul 16, 2019 22.68 23.33 22.52 22.75 2,954,003 +0.15(+0.65%)
Jul 15, 2019 22.22 22.66 22.12 22.60 3,404,712 +0.56(+2.52%)
Jul 12, 2019 21.96 22.25 21.81 22.04 2,273,026 +0.10(+0.44%)
Jul 11, 2019 21.76 22.04 21.44 21.95 3,407,122 -0.11(-0.49%)
Jul 10, 2019 21.91 22.39 21.60 22.05 3,511,394 +0.38(+1.76%)
Jul 09, 2019 21.17 21.70 20.64 21.67 4,840,029 -0.08(-0.36%)
Jul 08, 2019 22.38 22.54 21.66 21.75 3,538,105 -0.81(-3.59%)
Jul 05, 2019 21.70 22.67 21.67 22.56 2,349,712 +0.42(+1.89%)
Jul 03, 2019 22.66 22.86 21.81 22.14 3,269,544 -0.59(-2.57%)
Jul 02, 2019 22.37 22.91 22.10 22.73 3,341,185 +0.24(+1.08%)
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.