Skip to main content

Alcoa Corp (NY: AA )

33.72 +0.51 (+1.52%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.82 19.95 19.17 19.41 4,538,584 -0.57(-2.83%)
Nov 27, 2020 20.09 20.67 19.77 19.98 3,833,828 +0.11(+0.54%)
Nov 25, 2020 20.17 20.33 19.76 19.87 5,542,058 -0.44(-2.16%)
Nov 24, 2020 19.74 20.48 19.53 20.31 7,566,606 +0.99(+5.10%)
Nov 23, 2020 18.83 19.59 18.77 19.32 7,573,790 +0.97(+5.26%)
Nov 20, 2020 18.43 18.76 18.14 18.36 4,869,613 -0.11(-0.58%)
Nov 19, 2020 17.85 18.52 17.74 18.46 5,141,891 +0.59(+3.27%)
Nov 18, 2020 17.85 18.39 17.85 17.88 6,411,394 +0.06(+0.33%)
Nov 17, 2020 16.94 17.85 16.69 17.82 5,579,713 +0.59(+3.45%)
Nov 16, 2020 16.79 17.23 16.35 17.23 6,728,088 +1.06(+6.58%)
Nov 13, 2020 15.53 16.22 15.47 16.16 5,186,407 +0.93(+6.08%)
Nov 12, 2020 15.11 15.70 14.79 15.24 5,215,795 -0.26(-1.70%)
Nov 11, 2020 15.81 15.94 15.29 15.50 5,926,006 -0.10(-0.63%)
Nov 10, 2020 15.51 15.76 15.13 15.60 4,965,653 +0.25(+1.65%)
Nov 09, 2020 15.22 15.78 14.74 15.34 8,583,813 +1.26(+8.93%)
Nov 06, 2020 13.95 14.18 13.66 14.08 4,363,049 +0.38(+2.78%)
Nov 05, 2020 12.98 13.95 12.98 13.70 5,874,733 +0.84(+6.52%)
Nov 04, 2020 13.31 13.31 12.54 12.87 6,272,180 -0.62(-4.63%)
Nov 03, 2020 13.60 13.78 13.35 13.49 4,812,063 +0.21(+1.62%)
Nov 02, 2020 12.79 13.36 12.71 13.28 5,059,406 +0.67(+5.34%)
Oct 30, 2020 12.39 12.71 12.30 12.60 4,099,156 +0.17(+1.33%)
Oct 29, 2020 11.91 12.48 11.85 12.44 5,762,139 +0.38(+3.16%)
Oct 28, 2020 12.19 12.32 12.05 12.06 4,459,239 -0.65(-5.14%)
Oct 27, 2020 12.61 12.89 12.46 12.71 3,911,713 +0.03(+0.23%)
Oct 26, 2020 12.93 13.04 12.55 12.68 3,731,911 -0.46(-3.49%)
Oct 23, 2020 13.46 13.79 13.14 13.14 5,441,176 -0.19(-1.39%)
Oct 22, 2020 12.95 13.33 12.70 13.32 5,502,067 +0.33(+2.55%)
Oct 21, 2020 12.51 13.27 12.49 12.99 7,501,736 +0.51(+4.06%)
Oct 20, 2020 12.58 12.78 12.43 12.49 4,655,539 +0.17(+1.35%)
Oct 19, 2020 12.34 12.89 12.30 12.32 6,833,654 +0.01(+0.08%)
Oct 16, 2020 12.01 12.35 11.73 12.31 5,513,659 +0.31(+2.60%)
Oct 15, 2020 11.17 12.13 11.13 12.00 13,804,031 -0.68(-5.38%)
Oct 14, 2020 12.48 12.82 12.40 12.68 7,641,445 +0.27(+2.20%)
Oct 13, 2020 12.13 12.51 12.06 12.41 6,079,105 +0.13(+1.03%)
Oct 12, 2020 12.28 12.34 12.05 12.28 5,226,149 +0.07(+0.56%)
Oct 09, 2020 12.62 12.65 11.95 12.21 8,652,898 -0.20(-1.65%)
Oct 08, 2020 12.14 12.43 12.08 12.42 4,995,754 +0.48(+4.00%)
Oct 07, 2020 11.67 12.00 11.67 11.94 4,020,811 +0.56(+4.88%)
Oct 06, 2020 11.81 12.16 11.37 11.38 7,207,974 -0.25(-2.18%)
Oct 05, 2020 11.74 11.87 11.55 11.64 5,521,634 +0.11(+0.93%)
Oct 02, 2020 10.75 11.66 10.71 11.53 5,742,182 +0.42(+3.78%)
Oct 01, 2020 11.40 11.59 11.01 11.11 6,261,392 -0.23(-2.06%)
Sep 30, 2020 11.39 11.80 11.28 11.34 5,649,400 -0.04(-0.34%)
Sep 29, 2020 11.88 11.88 11.27 11.38 5,302,697 -0.56(-4.66%)
Sep 28, 2020 11.54 12.03 11.53 11.94 5,249,365 +0.67(+5.97%)
Sep 25, 2020 11.22 11.47 11.02 11.27 6,346,552 -0.15(-1.28%)
Sep 24, 2020 11.37 11.62 11.11 11.41 4,015,049 +0.06(+0.52%)
Sep 23, 2020 11.71 12.09 11.29 11.35 5,549,305 -0.56(-4.67%)
Sep 22, 2020 12.06 12.11 11.60 11.91 5,037,026 -0.09(-0.73%)
Sep 21, 2020 12.64 12.77 11.69 12.00 7,245,250 -0.99(-7.66%)
Sep 18, 2020 13.16 13.47 12.97 12.99 7,929,499 -0.13(-0.97%)
Sep 17, 2020 13.28 13.30 12.88 13.12 7,663,178 -0.44(-3.24%)
Sep 16, 2020 13.58 13.73 13.36 13.56 5,726,820 +0.12(+0.87%)
Sep 15, 2020 13.85 14.04 13.44 13.44 5,480,636 -0.26(-1.92%)
Sep 14, 2020 13.84 13.87 13.53 13.70 2,759,454 +0.07(+0.50%)
Sep 11, 2020 13.55 13.93 13.34 13.64 4,323,783 +0.19(+1.45%)
Sep 10, 2020 13.80 13.99 13.39 13.44 4,306,191 -0.35(-2.55%)
Sep 09, 2020 13.97 14.05 13.70 13.79 3,161,741 -0.09(-0.63%)
Sep 08, 2020 13.88 14.20 13.35 13.88 5,025,050 -0.17(-1.18%)
Sep 04, 2020 14.16 14.31 13.56 14.05 4,028,723 +0.17(+1.19%)
Sep 03, 2020 14.17 14.42 13.67 13.88 4,023,909 -0.43(-3.00%)
Sep 02, 2020 14.37 14.50 14.06 14.31 5,832,177 -0.41(-2.78%)
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.