Skip to main content

Alcoa Corp (NY: AA )

33.63 +0.42 (+1.28%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.27 39.42 38.23 38.44 5,469,385 -0.35(-0.91%)
Oct 28, 2022 40.06 40.06 37.78 38.79 6,684,941 -1.89(-4.64%)
Oct 27, 2022 41.83 42.05 40.46 40.68 5,261,868 -1.22(-2.91%)
Oct 26, 2022 41.34 42.32 40.55 41.89 6,193,736 +1.14(+2.80%)
Oct 25, 2022 38.07 41.64 37.76 40.75 8,674,749 +2.28(+5.92%)
Oct 24, 2022 39.34 39.44 37.92 38.48 7,963,546 -1.86(-4.60%)
Oct 21, 2022 38.16 41.18 37.88 40.33 14,011,904 +2.11(+5.53%)
Oct 20, 2022 35.18 40.93 34.77 38.22 36,983,528 +1.27(+3.43%)
Oct 19, 2022 38.33 38.61 36.49 36.95 8,487,357 -2.05(-5.26%)
Oct 18, 2022 39.65 39.86 37.89 39.01 5,165,048 +0.32(+0.84%)
Oct 17, 2022 38.75 39.58 37.72 38.68 5,636,676 +1.01(+2.69%)
Oct 14, 2022 40.21 40.21 37.22 37.67 5,707,813 -2.49(-6.19%)
Oct 13, 2022 37.95 40.24 37.61 40.16 8,369,581 +1.00(+2.56%)
Oct 12, 2022 37.11 40.38 35.93 39.15 18,294,602 +1.97(+5.31%)
Oct 11, 2022 37.19 38.38 36.63 37.18 5,005,273 -0.97(-2.55%)
Oct 10, 2022 38.80 39.48 37.78 38.15 5,689,773 -0.17(-0.44%)
Oct 07, 2022 38.35 38.66 37.21 38.32 6,383,821 -0.83(-2.11%)
Oct 06, 2022 38.67 39.63 37.96 39.14 7,042,255 -0.23(-0.57%)
Oct 05, 2022 38.24 39.70 37.63 39.37 7,938,554 -0.15(-0.37%)
Oct 04, 2022 38.47 39.67 37.70 39.52 9,873,718 +2.79(+7.60%)
Oct 03, 2022 33.74 37.27 33.40 36.73 9,905,881 +3.66(+11.08%)
Sep 30, 2022 34.19 35.11 32.96 33.06 9,187,534 -1.74(-5.00%)
Sep 29, 2022 36.49 36.88 33.66 34.80 13,402,018 +0.20(+0.57%)
Sep 28, 2022 34.07 34.90 33.10 34.61 10,083,111 +0.52(+1.53%)
Sep 27, 2022 34.42 35.20 33.79 34.08 8,495,691 +0.23(+0.67%)
Sep 26, 2022 34.47 35.38 33.74 33.86 7,410,018 -1.02(-2.93%)
Sep 23, 2022 35.26 35.68 34.49 34.88 8,311,215 -1.97(-5.36%)
Sep 22, 2022 39.23 39.67 36.82 36.85 10,045,360 -1.86(-4.80%)
Sep 21, 2022 42.73 43.09 38.67 38.71 11,927,616 -4.05(-9.46%)
Sep 20, 2022 42.81 43.02 41.94 42.76 5,113,144 -1.08(-2.46%)
Sep 19, 2022 40.52 44.32 40.36 43.84 6,683,723 +2.13(+5.11%)
Sep 16, 2022 42.34 42.98 40.87 41.71 11,726,688 -0.67(-1.58%)
Sep 15, 2022 43.78 44.73 42.25 42.38 8,719,136 -1.64(-3.73%)
Sep 14, 2022 48.23 48.59 43.25 44.02 13,613,032 -5.38(-10.90%)
Sep 13, 2022 49.45 51.51 48.95 49.40 4,409,812 -2.01(-3.92%)
Sep 12, 2022 52.45 52.84 50.65 51.41 5,378,344 -0.27(-0.53%)
Sep 09, 2022 49.51 52.13 49.38 51.69 7,400,794 +3.69(+7.70%)
Sep 08, 2022 47.13 48.07 46.31 47.99 5,359,410 +1.18(+2.52%)
Sep 07, 2022 46.19 47.22 45.30 46.81 5,337,347 -0.25(-0.52%)
Sep 06, 2022 48.78 49.62 46.61 47.06 6,919,515 -1.32(-2.72%)
Sep 02, 2022 48.41 49.46 48.06 48.38 4,034,694 +1.15(+2.43%)
Sep 01, 2022 46.84 47.55 45.28 47.23 6,078,487 -1.38(-2.83%)
Aug 31, 2022 49.44 49.71 48.02 48.60 5,750,677 -1.29(-2.58%)
Aug 30, 2022 53.92 53.92 49.14 49.89 7,897,016 -4.63(-8.49%)
Aug 29, 2022 54.19 55.88 53.70 54.52 5,615,340 -0.33(-0.61%)
Aug 26, 2022 56.65 57.20 54.22 54.85 5,606,262 -1.06(-1.90%)
Aug 25, 2022 54.21 55.99 53.44 55.91 5,058,022 +2.45(+4.57%)
Aug 24, 2022 51.19 53.49 50.85 53.46 5,025,539 +1.32(+2.52%)
Aug 23, 2022 50.15 52.92 49.77 52.15 5,364,067 +2.77(+5.61%)
Aug 22, 2022 49.11 50.05 48.19 49.38 4,418,357 -0.73(-1.45%)
Aug 19, 2022 51.60 51.84 49.79 50.11 4,547,785 -2.78(-5.26%)
Aug 18, 2022 51.64 53.24 51.43 52.89 4,093,886 +1.83(+3.58%)
Aug 17, 2022 51.11 51.51 50.38 51.06 4,092,931 -1.12(-2.15%)
Aug 16, 2022 51.86 52.93 51.66 52.18 5,012,897 +1.39(+2.75%)
Aug 15, 2022 49.69 51.25 49.04 50.78 4,301,259 -1.04(-2.01%)
Aug 12, 2022 51.47 52.48 50.85 51.82 4,339,631 -0.50(-0.96%)
Aug 11, 2022 53.31 54.64 52.18 52.33 5,012,758 +0.31(+0.60%)
Aug 10, 2022 50.41 52.50 49.89 52.01 5,779,566 +2.52(+5.10%)
Aug 09, 2022 48.57 49.84 48.39 49.49 4,808,709 +1.70(+3.56%)
Aug 08, 2022 48.77 49.51 47.61 47.79 4,301,770 -0.76(-1.56%)
Aug 05, 2022 46.55 50.34 46.51 48.54 5,176,852 +1.64(+3.49%)
Aug 04, 2022 47.58 48.66 46.27 46.91 4,584,939 -0.63(-1.32%)
Aug 03, 2022 47.71 47.89 46.58 47.53 4,466,163 +0.15(+0.31%)
Aug 02, 2022 46.90 48.58 46.33 47.39 4,779,178 +0.06(+0.12%)
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.