Skip to main content

Alcoa Corp (NY: AA )

33.73 +0.52 (+1.57%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.83 49.23 47.74 47.74 6,196,808 -1.60(-3.24%)
Sep 29, 2021 50.80 50.80 48.93 49.34 4,723,914 -0.39(-0.78%)
Sep 28, 2021 50.33 51.16 48.93 49.73 7,300,992 -0.57(-1.12%)
Sep 27, 2021 47.37 50.44 47.29 50.29 8,471,260 +2.99(+6.33%)
Sep 24, 2021 46.69 47.87 46.58 47.30 5,298,468 -0.07(-0.14%)
Sep 23, 2021 46.93 48.24 46.62 47.37 5,866,753 +0.59(+1.27%)
Sep 22, 2021 46.14 48.16 45.94 46.77 11,260,394 +2.29(+5.15%)
Sep 21, 2021 47.55 47.93 43.39 44.48 14,951,917 -2.79(-5.90%)
Sep 20, 2021 44.59 47.29 44.13 47.27 9,674,798 -0.36(-0.76%)
Sep 17, 2021 47.98 48.55 46.30 47.63 10,785,404 -0.57(-1.17%)
Sep 16, 2021 49.70 49.71 47.46 48.19 8,251,949 -2.21(-4.39%)
Sep 15, 2021 48.50 50.61 48.29 50.41 9,647,759 +3.59(+7.67%)
Sep 14, 2021 47.77 48.03 46.45 46.82 7,072,255 -1.19(-2.48%)
Sep 13, 2021 49.01 49.91 47.85 48.01 8,787,536 -0.27(-0.57%)
Sep 10, 2021 47.06 49.11 47.06 48.28 10,660,985 +1.94(+4.19%)
Sep 09, 2021 45.05 46.71 44.91 46.34 7,664,142 +1.74(+3.89%)
Sep 08, 2021 45.38 46.59 44.29 44.60 5,830,379 -1.01(-2.22%)
Sep 07, 2021 46.44 47.20 45.34 45.62 6,323,783 -0.43(-0.93%)
Sep 03, 2021 45.80 46.55 44.91 46.05 5,335,047 +0.29(+0.64%)
Sep 02, 2021 44.90 47.05 44.77 45.76 8,677,355 +1.28(+2.87%)
Sep 01, 2021 42.63 45.08 41.41 44.48 12,029,494 +1.20(+2.77%)
Aug 31, 2021 43.17 43.84 41.90 43.28 6,305,071 +0.31(+0.73%)
Aug 30, 2021 43.41 43.78 42.26 42.97 5,689,841 -0.08(-0.18%)
Aug 27, 2021 41.15 43.21 41.04 43.04 7,286,733 +2.64(+6.54%)
Aug 26, 2021 40.69 41.53 40.33 40.40 4,071,498 -0.62(-1.52%)
Aug 25, 2021 41.02 41.64 40.63 41.03 4,839,102 -0.07(-0.17%)
Aug 24, 2021 40.80 41.97 40.71 41.09 5,808,645 +0.99(+2.48%)
Aug 23, 2021 37.65 40.42 37.62 40.10 9,916,028 +3.32(+9.02%)
Aug 20, 2021 36.58 37.26 36.28 36.78 8,016,326 +0.77(+2.14%)
Aug 19, 2021 38.92 39.10 35.71 36.01 16,580,914 -4.46(-11.01%)
Aug 18, 2021 40.02 41.31 39.80 40.47 6,260,611 -0.12(-0.29%)
Aug 17, 2021 41.73 41.88 39.35 40.59 8,217,658 -1.77(-4.17%)
Aug 16, 2021 43.02 43.10 41.77 42.35 5,091,441 -1.78(-4.04%)
Aug 13, 2021 44.27 44.66 43.79 44.14 5,986,690 +0.10(+0.22%)
Aug 12, 2021 43.20 44.28 42.69 44.04 6,838,722 +0.48(+1.10%)
Aug 11, 2021 42.41 43.64 42.09 43.56 7,864,327 +0.77(+1.80%)
Aug 10, 2021 39.69 43.06 39.65 42.79 11,688,544 +3.26(+8.24%)
Aug 09, 2021 39.45 40.47 38.92 39.53 5,772,244 -0.18(-0.44%)
Aug 06, 2021 38.65 39.94 38.26 39.71 6,304,302 +1.91(+5.06%)
Aug 05, 2021 37.54 38.38 37.35 37.80 4,121,012 +0.00(+0.00%)
Aug 04, 2021 38.99 39.03 37.58 37.80 5,213,071 -1.59(-4.04%)
Aug 03, 2021 38.55 39.45 37.06 39.39 6,423,380 +0.96(+2.49%)
Aug 02, 2021 39.23 40.63 38.41 38.43 7,793,445 -0.73(-1.87%)
Jul 30, 2021 38.20 39.66 38.00 39.16 8,348,040 +0.76(+1.98%)
Jul 29, 2021 37.98 39.02 37.83 38.40 6,812,437 +1.11(+2.98%)
Jul 28, 2021 37.61 37.96 36.88 37.29 6,373,517 -0.04(-0.10%)
Jul 27, 2021 37.10 37.55 36.45 37.33 5,928,865 -0.67(-1.77%)
Jul 26, 2021 36.67 38.06 36.11 38.00 9,169,062 +1.85(+5.13%)
Jul 23, 2021 36.60 36.94 35.59 36.15 5,987,999 -0.17(-0.46%)
Jul 22, 2021 36.04 36.57 35.21 36.31 7,411,558 +0.14(+0.38%)
Jul 21, 2021 34.38 36.49 34.38 36.18 12,174,458 +2.09(+6.12%)
Jul 20, 2021 30.77 34.39 30.49 34.09 16,038,221 +3.25(+10.53%)
Jul 19, 2021 31.18 31.65 30.23 30.84 12,445,460 -1.30(-4.04%)
Jul 16, 2021 34.48 34.82 31.93 32.14 14,947,466 -1.55(-4.60%)
Jul 15, 2021 34.40 35.05 33.39 33.69 8,761,409 -0.59(-1.71%)
Jul 14, 2021 35.36 35.99 34.08 34.28 7,138,451 -0.47(-1.35%)
Jul 13, 2021 36.24 36.27 34.35 34.74 8,278,168 -1.63(-4.48%)
Jul 12, 2021 35.97 37.01 35.68 36.37 5,267,735 -0.15(-0.40%)
Jul 09, 2021 35.60 36.85 35.39 36.52 6,791,516 +2.03(+5.88%)
Jul 08, 2021 34.14 35.20 33.24 34.49 6,402,114 -0.85(-2.40%)
Jul 07, 2021 35.74 36.36 34.95 35.34 5,104,666 -0.23(-0.66%)
Jul 06, 2021 36.68 37.01 35.35 35.57 8,793,026 -1.41(-3.82%)
Jul 02, 2021 36.52 37.55 36.22 36.99 7,523,137 +0.94(+2.60%)
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.