Alcoa Corp (NY: AA )

34.21 +0.38 (+1.12%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.99 34.90 32.76 32.87 9,241,145 -1.73(-5.00%)
Sep 29, 2022 36.28 36.67 33.47 34.60 13,480,222 +0.20(+0.57%)
Sep 28, 2022 33.87 34.70 32.91 34.40 10,141,948 +0.52(+1.53%)
Sep 27, 2022 34.22 35.00 33.59 33.89 8,545,265 +0.22(+0.67%)
Sep 26, 2022 34.27 35.18 33.54 33.66 7,453,257 -1.02(-2.93%)
Sep 23, 2022 35.06 35.47 34.29 34.68 8,359,713 -1.96(-5.36%)
Sep 22, 2022 39.00 39.44 36.60 36.64 10,103,976 -1.85(-4.80%)
Sep 21, 2022 42.48 42.84 38.45 38.49 11,997,216 -4.02(-9.46%)
Sep 20, 2022 42.56 42.77 41.70 42.51 5,142,980 -1.07(-2.46%)
Sep 19, 2022 40.28 44.06 40.13 43.58 6,722,724 +2.12(+5.11%)
Sep 16, 2022 42.09 42.73 40.64 41.47 11,795,116 -0.66(-1.58%)
Sep 15, 2022 43.53 44.47 42.00 42.13 8,770,014 -1.63(-3.73%)
Sep 14, 2022 47.95 48.31 43.00 43.76 13,692,467 -5.35(-10.90%)
Sep 13, 2022 49.16 51.21 48.66 49.11 4,435,544 -2.00(-3.92%)
Sep 12, 2022 52.15 52.53 50.35 51.11 5,409,727 -0.27(-0.53%)
Sep 09, 2022 49.22 51.83 49.09 51.39 7,443,979 +3.67(+7.70%)
Sep 08, 2022 46.86 47.79 46.05 47.72 5,390,683 +1.17(+2.52%)
Sep 07, 2022 45.92 46.94 45.04 46.54 5,368,491 -0.24(-0.52%)
Sep 06, 2022 48.50 49.34 46.34 46.79 6,959,892 -1.31(-2.72%)
Sep 02, 2022 48.13 49.17 47.78 48.10 4,058,237 +1.14(+2.43%)
Sep 01, 2022 46.57 47.28 45.02 46.95 6,113,956 -1.37(-2.83%)
Aug 31, 2022 49.15 49.42 47.74 48.32 5,784,234 -1.28(-2.58%)
Aug 30, 2022 53.60 53.60 48.86 49.60 7,943,097 -4.60(-8.49%)
Aug 29, 2022 53.88 55.55 53.39 54.20 5,648,106 -0.33(-0.61%)
Aug 26, 2022 56.32 56.87 53.91 54.53 5,638,976 -1.05(-1.90%)
Aug 25, 2022 53.90 55.66 53.13 55.59 5,087,537 +2.43(+4.57%)
Aug 24, 2022 50.89 53.18 50.56 53.15 5,054,864 +1.31(+2.52%)
Aug 23, 2022 49.86 52.61 49.48 51.85 5,395,367 +2.75(+5.61%)
Aug 22, 2022 48.83 49.76 47.91 49.09 4,444,139 -0.72(-1.45%)
Aug 19, 2022 51.30 51.54 49.50 49.81 4,574,323 -2.76(-5.26%)
Aug 18, 2022 51.34 52.93 51.13 52.58 4,117,775 +1.82(+3.58%)
Aug 17, 2022 50.81 51.21 50.09 50.76 4,116,815 -1.11(-2.15%)
Aug 16, 2022 51.56 52.63 51.36 51.88 5,042,148 +1.39(+2.75%)
Aug 15, 2022 49.40 50.96 48.76 50.49 4,326,358 -1.04(-2.01%)
Aug 12, 2022 51.17 52.18 50.56 51.52 4,364,953 -0.50(-0.96%)
Aug 11, 2022 53.00 54.33 51.88 52.02 5,042,008 +0.31(+0.60%)
Aug 10, 2022 50.12 52.20 49.60 51.71 5,813,291 +2.51(+5.10%)
Aug 09, 2022 48.29 49.55 48.11 49.20 4,836,769 +1.69(+3.56%)
Aug 08, 2022 48.49 49.22 47.33 47.51 4,326,872 -0.75(-1.56%)
Aug 05, 2022 46.28 50.05 46.24 48.26 5,207,060 +1.63(+3.49%)
Aug 04, 2022 47.31 48.38 46.00 46.63 4,611,693 -0.62(-1.32%)
Aug 03, 2022 47.43 47.61 46.31 47.26 4,492,224 +0.15(+0.31%)
Aug 02, 2022 46.62 48.30 46.06 47.11 4,807,065 +0.06(+0.12%)
Aug 01, 2022 48.61 48.94 46.84 47.05 6,080,563 -2.54(-5.13%)
Jul 29, 2022 48.55 49.72 47.84 49.60 5,768,574 +1.76(+3.69%)
Jul 28, 2022 47.06 47.97 45.45 47.83 5,213,301 +1.30(+2.79%)
Jul 27, 2022 46.39 46.74 44.72 46.54 4,981,781 +0.74(+1.62%)
Jul 26, 2022 45.93 47.00 44.99 45.80 5,475,358 +0.19(+0.41%)
Jul 25, 2022 45.61 46.51 45.03 45.61 7,019,704 +0.97(+2.18%)
Jul 22, 2022 44.88 47.24 44.31 44.64 10,385,030 +0.63(+1.44%)
Jul 21, 2022 46.13 46.24 42.36 44.00 12,543,919 +0.09(+0.20%)
Jul 20, 2022 43.54 44.33 42.49 43.92 6,994,282 +0.16(+0.36%)
Jul 19, 2022 42.19 43.78 41.76 43.76 6,072,593 +1.44(+3.41%)
Jul 18, 2022 43.34 44.10 41.99 42.32 5,855,420 +0.35(+0.84%)
Jul 15, 2022 40.50 41.97 39.29 41.97 5,327,032 +2.19(+5.51%)
Jul 14, 2022 39.80 40.10 38.56 39.77 5,548,958 -2.32(-5.51%)
Jul 13, 2022 40.53 42.42 40.33 42.09 3,766,500 +0.92(+2.22%)
Jul 12, 2022 40.59 41.86 40.12 41.18 4,422,244 -0.47(-1.12%)
Jul 11, 2022 42.71 43.25 41.51 41.64 4,975,012 -2.05(-4.68%)
Jul 08, 2022 44.47 44.63 43.27 43.69 5,450,930 -0.80(-1.80%)
Jul 07, 2022 44.34 45.54 44.03 44.49 7,704,306 +2.94(+7.08%)
Jul 06, 2022 40.83 42.02 39.62 41.55 8,865,884 +0.53(+1.28%)
Jul 05, 2022 41.74 42.16 40.32 41.02 7,637,602 -2.62(-6.01%)
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.