Skip to main content

Alcoa Corp (NY: AA )

33.71 +0.50 (+1.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 32.83 33.45 31.32 31.69 7,417,433 -0.47(-1.46%)
Mar 30, 2021 31.36 32.24 30.57 32.16 6,441,357 +0.91(+2.90%)
Mar 29, 2021 31.65 33.15 31.07 31.25 8,483,438 -0.72(-2.26%)
Mar 26, 2021 29.66 31.99 29.41 31.97 9,846,464 +3.04(+10.52%)
Mar 25, 2021 27.27 29.04 26.87 28.93 6,562,400 +0.88(+3.13%)
Mar 24, 2021 28.99 29.73 27.89 28.05 9,354,409 +1.31(+4.89%)
Mar 23, 2021 27.69 28.53 26.44 26.75 8,681,581 -2.94(-9.89%)
Mar 22, 2021 30.46 30.65 29.34 29.68 3,640,601 -0.69(-2.28%)
Mar 19, 2021 30.36 30.84 29.33 30.37 7,109,729 -0.05(-0.16%)
Mar 18, 2021 30.88 32.63 30.17 30.42 6,895,122 -0.60(-1.95%)
Mar 17, 2021 29.43 31.03 29.30 31.03 7,030,809 +2.23(+7.76%)
Mar 16, 2021 29.99 30.02 28.57 28.79 5,160,982 -1.48(-4.90%)
Mar 15, 2021 30.68 30.90 29.59 30.28 4,656,522 -0.46(-1.49%)
Mar 12, 2021 31.11 31.68 30.51 30.73 4,852,286 -0.63(-2.02%)
Mar 11, 2021 31.51 32.06 30.91 31.37 6,412,715 +0.18(+0.56%)
Mar 10, 2021 29.59 31.62 29.59 31.19 8,118,654 +1.99(+6.81%)
Mar 09, 2021 27.94 29.31 27.51 29.20 7,740,099 +1.43(+5.16%)
Mar 08, 2021 28.98 29.43 27.70 27.77 5,104,311 -0.51(-1.79%)
Mar 05, 2021 28.51 29.75 26.74 28.28 7,973,788 +0.39(+1.40%)
Mar 04, 2021 28.99 29.64 26.69 27.89 10,616,131 -2.18(-7.27%)
Mar 03, 2021 27.82 30.60 27.82 30.07 18,000,308 +3.25(+12.11%)
Mar 02, 2021 25.56 27.17 25.56 26.82 8,742,334 +1.47(+5.81%)
Mar 01, 2021 24.97 25.73 24.78 25.35 5,690,903 +1.40(+5.87%)
Feb 26, 2021 23.60 24.37 23.06 23.95 6,574,357 -0.99(-3.95%)
Feb 25, 2021 26.82 27.12 24.48 24.93 8,650,378 -1.60(-6.03%)
Feb 24, 2021 24.48 26.62 24.48 26.53 9,190,467 +2.24(+9.24%)
Feb 23, 2021 23.27 24.47 22.39 24.29 6,160,111 +0.10(+0.40%)
Feb 22, 2021 22.88 24.85 22.48 24.19 9,629,959 +1.63(+7.22%)
Feb 19, 2021 21.03 22.77 21.02 22.56 7,445,490 +1.96(+9.52%)
Feb 18, 2021 21.49 21.71 20.55 20.60 3,632,924 -0.79(-3.69%)
Feb 17, 2021 21.81 22.11 21.18 21.39 4,344,525 -0.49(-2.23%)
Feb 16, 2021 21.57 22.06 21.51 21.88 4,363,727 +0.75(+3.55%)
Feb 12, 2021 20.57 21.22 20.44 21.13 3,389,393 +0.26(+1.26%)
Feb 11, 2021 20.98 21.14 20.45 20.86 3,960,504 -0.17(-0.79%)
Feb 10, 2021 21.05 21.58 20.53 21.03 5,326,567 -0.20(-0.92%)
Feb 09, 2021 21.23 21.79 21.13 21.22 5,725,481 -0.04(-0.18%)
Feb 08, 2021 20.81 21.43 20.77 21.26 8,491,852 +0.83(+4.06%)
Feb 05, 2021 20.07 20.46 19.72 20.43 5,374,946 +0.58(+2.90%)
Feb 04, 2021 19.53 19.95 19.36 19.86 5,652,717 +0.45(+2.31%)
Feb 03, 2021 18.64 19.68 18.39 19.41 10,708,722 +0.77(+4.13%)
Feb 02, 2021 18.69 18.90 18.35 18.64 7,400,358 +0.28(+1.54%)
Feb 01, 2021 18.04 18.43 17.34 18.36 9,330,330 +0.80(+4.56%)
Jan 29, 2021 18.26 18.38 17.34 17.56 7,968,457 -0.49(-2.70%)
Jan 28, 2021 18.63 18.83 18.03 18.04 7,201,089 -0.16(-0.86%)
Jan 27, 2021 18.41 18.50 16.87 18.20 9,439,260 +0.10(+0.54%)
Jan 26, 2021 19.13 19.18 18.09 18.10 6,069,170 -0.76(-4.03%)
Jan 25, 2021 18.79 18.96 18.12 18.86 8,116,419 -0.06(-0.31%)
Jan 22, 2021 18.92 19.55 18.70 18.92 11,465,397 -0.60(-3.05%)
Jan 21, 2021 20.41 21.17 19.51 19.52 23,384,186 -2.76(-12.39%)
Jan 20, 2021 22.92 23.16 22.08 22.28 5,649,520 -0.24(-1.08%)
Jan 19, 2021 23.30 23.62 22.30 22.52 5,873,194 -0.19(-0.82%)
Jan 15, 2021 23.91 23.91 22.40 22.71 6,014,789 -1.77(-7.21%)
Jan 14, 2021 24.38 24.76 24.24 24.47 4,089,348 +0.63(+2.66%)
Jan 13, 2021 24.52 24.53 23.71 23.84 2,658,299 -0.62(-2.55%)
Jan 12, 2021 24.17 24.82 23.94 24.46 2,915,299 +0.51(+2.12%)
Jan 11, 2021 23.27 24.29 22.95 23.96 3,117,672 -0.42(-1.72%)
Jan 08, 2021 24.68 24.84 23.92 24.38 3,042,662 -0.23(-0.95%)
Jan 07, 2021 25.00 25.56 24.35 24.61 4,555,527 +0.02(+0.08%)
Jan 06, 2021 23.90 25.03 23.80 24.59 5,798,585 +1.50(+6.51%)
Jan 05, 2021 22.73 23.53 22.65 23.09 4,405,569 +0.41(+1.81%)
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.