Skip to main content

Alcoa Corp (NY: AA )

33.62 +0.41 (+1.24%)
Streaming Delayed Price Updated: 12:31 PM 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%)
Jul 01, 2019 23.09 23.26 22.22 22.48 3,508,187 -0.35(-1.54%)
Jun 28, 2019 22.53 22.84 22.29 22.83 2,983,506 +0.27(+1.21%)
Jun 27, 2019 22.71 22.81 22.36 22.56 2,690,031 -0.08(-0.34%)
Jun 26, 2019 22.21 22.81 22.11 22.64 2,640,167 +0.64(+2.93%)
Jun 25, 2019 21.68 22.30 21.41 22.00 2,633,099 +0.32(+1.49%)
Jun 24, 2019 21.98 22.13 21.61 21.67 2,253,881 -0.37(-1.68%)
Jun 21, 2019 22.03 22.18 21.63 22.04 3,021,952 +0.09(+0.40%)
Jun 20, 2019 22.49 22.68 21.91 21.96 2,583,141 +0.11(+0.49%)
Jun 19, 2019 22.11 22.46 21.75 21.85 2,776,429 -0.14(-0.62%)
Jun 18, 2019 21.49 22.52 21.15 21.99 4,665,896 +0.87(+4.11%)
Jun 17, 2019 21.00 21.45 20.68 21.12 3,310,200 -0.08(-0.37%)
Jun 14, 2019 20.97 21.60 20.78 21.20 3,291,586 -0.07(-0.32%)
Jun 13, 2019 20.79 21.36 20.58 21.26 2,997,412 +0.61(+2.98%)
Jun 12, 2019 20.97 21.11 20.56 20.65 2,705,057 -0.49(-2.31%)
Jun 11, 2019 21.85 21.95 21.13 21.14 3,091,252 +0.09(+0.42%)
Jun 10, 2019 21.06 21.57 21.03 21.05 4,090,528 +0.14(+0.65%)
Jun 07, 2019 21.00 21.10 20.41 20.91 4,070,962 -0.13(-0.60%)
Jun 06, 2019 20.92 21.44 20.69 21.04 4,351,749 +0.20(+0.94%)
Jun 05, 2019 21.48 21.51 20.52 20.84 5,967,299 -0.51(-2.38%)
Jun 04, 2019 21.14 21.68 20.95 21.35 3,684,070 +0.37(+1.77%)
Jun 03, 2019 20.53 21.14 20.31 20.98 3,261,288 +0.31(+1.51%)
May 31, 2019 20.74 20.84 20.50 20.67 2,789,534 -0.42(-1.99%)
May 30, 2019 21.86 21.92 20.97 21.09 3,494,505 -0.82(-3.74%)
May 29, 2019 21.68 21.96 21.41 21.91 2,253,560 -0.09(-0.40%)
May 28, 2019 22.47 22.55 21.87 22.00 3,615,341 -0.45(-2.00%)
May 24, 2019 22.87 23.02 22.40 22.44 3,847,053 -0.22(-0.99%)
May 23, 2019 23.31 23.31 22.50 22.67 3,340,715 -0.98(-4.13%)
May 22, 2019 23.99 24.14 23.45 23.64 2,254,266 -0.49(-2.02%)
May 21, 2019 23.69 24.25 23.30 24.13 2,839,411 +0.73(+3.13%)
May 20, 2019 23.73 24.27 23.26 23.40 3,372,126 -0.50(-2.08%)
May 17, 2019 23.99 24.38 23.75 23.90 3,308,605 -0.47(-1.92%)
May 16, 2019 24.51 24.61 24.06 24.37 2,294,351 -0.03(-0.12%)
May 15, 2019 24.03 24.52 23.93 24.39 2,808,795 +0.00(+0.00%)
May 14, 2019 24.18 24.84 24.09 24.39 4,427,419 +0.46(+1.92%)
May 13, 2019 23.73 24.04 23.38 23.94 4,477,139 -0.49(-2.00%)
May 10, 2019 24.12 24.69 23.67 24.42 3,640,573 +0.22(+0.93%)
May 09, 2019 23.80 24.29 23.29 24.20 2,698,316 +0.12(+0.49%)
May 08, 2019 24.41 24.80 24.06 24.08 3,386,579 -0.48(-1.95%)
May 07, 2019 24.98 25.09 24.38 24.56 4,121,655 -0.71(-2.82%)
May 06, 2019 25.31 25.36 24.66 25.27 4,184,259 -0.75(-2.89%)
May 03, 2019 25.58 26.17 25.41 26.02 3,461,261 +0.73(+2.89%)
May 02, 2019 25.24 25.73 25.09 25.29 2,990,729 -0.07(-0.27%)
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.