Alcoa Corp (NY: AA )

35.40 +1.05 (+3.07%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.94 26.25 25.16 25.78 2,477,578 -0.02(-0.08%)
Dec 28, 2018 26.27 26.44 25.45 25.80 3,104,346 -0.54(-2.06%)
Dec 27, 2018 25.61 26.34 25.01 26.34 3,129,250 +0.02(+0.07%)
Dec 26, 2018 24.54 26.38 24.25 26.32 3,338,160 +1.93(+7.91%)
Dec 24, 2018 25.48 25.48 24.32 24.39 1,987,033 -1.20(-4.70%)
Dec 21, 2018 26.50 26.60 25.40 25.59 4,458,528 -0.91(-3.44%)
Dec 20, 2018 26.82 26.94 25.49 26.50 5,054,138 -0.27(-1.01%)
Dec 19, 2018 27.46 28.54 26.22 26.77 5,095,831 -0.61(-2.23%)
Dec 18, 2018 27.27 27.79 27.24 27.39 2,173,581 +0.13(+0.46%)
Dec 17, 2018 27.64 28.14 26.99 27.26 2,254,207 -0.48(-1.75%)
Dec 14, 2018 27.65 28.69 27.55 27.74 3,463,722 -0.48(-1.68%)
Dec 13, 2018 28.38 28.43 27.66 28.22 2,637,498 -0.14(-0.48%)
Dec 12, 2018 28.02 29.08 27.95 28.36 3,214,024 +0.79(+2.85%)
Dec 11, 2018 28.28 28.55 27.47 27.57 2,568,229 +0.11(+0.39%)
Dec 10, 2018 27.77 28.26 27.01 27.46 3,006,612 -0.48(-1.73%)
Dec 07, 2018 29.24 29.30 27.81 27.95 3,489,502 -0.80(-2.80%)
Dec 06, 2018 28.76 28.78 27.27 28.75 4,374,890 -0.73(-2.47%)
Dec 04, 2018 31.14 31.22 29.35 29.48 3,132,704 -1.60(-5.15%)
Dec 03, 2018 31.90 32.46 30.82 31.08 3,037,996 +0.23(+0.75%)
Nov 30, 2018 30.10 31.48 30.00 30.85 5,520,877 +0.80(+2.65%)
Nov 29, 2018 32.44 32.47 30.04 30.05 8,331,138 -2.53(-7.77%)
Nov 28, 2018 30.40 33.14 30.02 32.58 5,812,566 +2.34(+7.73%)
Nov 27, 2018 31.17 31.37 30.01 30.25 3,054,773 -1.34(-4.24%)
Nov 26, 2018 31.42 31.87 31.04 31.58 2,421,504 +0.25(+0.80%)
Nov 23, 2018 31.08 31.59 30.67 31.33 1,388,623 -0.48(-1.49%)
Nov 21, 2018 31.81 31.81 31.81 0 +0.12(+0.37%)
Nov 20, 2018 31.44 32.20 31.01 31.69 3,030,044 -0.79(-2.42%)
Nov 19, 2018 34.73 34.90 31.27 32.48 4,735,639 -2.39(-6.84%)
Nov 16, 2018 34.77 35.61 34.64 34.86 3,188,493 +0.01(+0.03%)
Nov 15, 2018 34.03 35.07 33.75 34.85 2,614,862 +0.77(+2.25%)
Nov 14, 2018 33.85 34.52 33.21 34.09 2,962,584 +0.42(+1.24%)
Nov 13, 2018 32.67 34.29 32.25 33.67 4,142,302 +0.96(+2.94%)
Nov 12, 2018 33.18 33.52 32.47 32.71 2,498,010 -0.61(-1.83%)
Nov 09, 2018 34.88 35.06 32.80 33.32 4,412,433 -1.96(-5.55%)
Nov 08, 2018 35.74 36.79 35.07 35.28 3,881,404 -0.44(-1.22%)
Nov 07, 2018 35.63 36.20 35.03 35.72 3,368,862 +0.62(+1.77%)
Nov 06, 2018 35.01 35.47 34.60 35.09 2,493,230 -0.40(-1.12%)
Nov 05, 2018 35.73 36.05 35.28 35.49 1,830,039 -0.32(-0.89%)
Nov 02, 2018 35.88 36.55 35.31 35.81 2,773,947 +0.15(+0.41%)
Nov 01, 2018 34.37 35.76 34.17 35.67 2,842,314 +1.74(+5.12%)
Oct 31, 2018 33.77 34.74 33.55 33.93 3,486,202 +0.81(+2.46%)
Oct 30, 2018 32.63 33.44 32.40 33.12 2,261,897 +0.32(+0.98%)
Oct 29, 2018 33.55 34.06 32.39 32.80 2,288,906 -0.42(-1.26%)
Oct 26, 2018 32.82 33.93 32.08 33.21 4,067,803 -0.30(-0.90%)
Oct 25, 2018 33.51 34.12 32.85 33.51 3,299,987 +0.35(+1.05%)
Oct 24, 2018 36.00 36.22 33.01 33.16 5,048,389 -3.03(-8.36%)
Oct 23, 2018 37.69 37.79 35.95 36.19 3,292,253 -2.08(-5.42%)
Oct 22, 2018 37.55 38.56 37.47 38.27 3,238,567 +0.83(+2.23%)
Oct 19, 2018 37.72 37.97 36.75 37.43 5,219,765 -0.24(-0.64%)
Oct 18, 2018 37.44 39.45 37.43 37.67 14,256,594 +2.08(+5.86%)
Oct 17, 2018 35.28 35.60 34.48 35.59 7,573,015 +0.49(+1.41%)
Oct 16, 2018 34.41 35.19 34.23 35.09 2,770,289 +0.82(+2.41%)
Oct 15, 2018 34.40 34.79 34.24 34.27 2,516,012 -0.32(-0.93%)
Oct 12, 2018 35.29 35.44 34.51 34.59 2,937,394 +0.00(+0.00%)
Oct 11, 2018 34.72 35.12 34.07 34.59 3,614,641 -0.38(-1.08%)
Oct 10, 2018 36.18 36.32 34.88 34.97 4,510,920 -1.53(-4.20%)
Oct 09, 2018 37.32 37.56 36.27 36.50 5,325,517 -1.07(-2.84%)
Oct 08, 2018 39.76 39.77 37.11 37.57 7,699,292 -3.22(-7.89%)
Oct 05, 2018 41.35 41.36 40.34 40.79 4,448,731 -1.02(-2.44%)
Oct 04, 2018 42.04 42.41 41.24 41.81 6,620,751 +0.21(+0.51%)
Oct 03, 2018 43.35 44.07 41.22 41.59 14,867,605 +1.29(+3.20%)
Oct 02, 2018 39.72 40.59 39.62 40.30 4,732,126 +0.68(+1.71%)
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.