Alcoa Corp (NY: AA )

51.00 USD -0.56 (-1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 48.56 51.71 48.48 51.56 8,262,831 +3.07(+6.33%)
Sep 24, 2021 47.87 49.08 47.75 48.49 5,168,104 -0.07(-0.14%)
Sep 23, 2021 48.11 49.46 47.80 48.56 5,722,286 +0.61(+1.27%)
Sep 22, 2021 47.30 49.37 47.10 47.95 10,983,341 +2.35(+5.15%)
Sep 21, 2021 48.75 49.14 44.48 45.60 14,584,037 -2.86(-5.90%)
Sep 20, 2021 45.71 48.48 45.24 48.46 9,436,757 -0.37(-0.76%)
Sep 17, 2021 49.19 49.77 47.47 48.83 10,520,038 -0.58(-1.17%)
Sep 16, 2021 50.95 50.96 48.66 49.41 8,048,917 -2.27(-4.39%)
Sep 15, 2021 49.72 51.89 49.51 51.68 9,410,384 +3.68(+7.67%)
Sep 14, 2021 48.98 49.24 47.62 48.00 6,898,248 -1.22(-2.48%)
Sep 13, 2021 50.25 51.17 49.06 49.22 8,571,326 -0.28(-0.57%)
Sep 10, 2021 48.25 50.35 48.25 49.50 10,398,680 +1.99(+4.19%)
Sep 09, 2021 46.19 47.89 46.04 47.51 7,475,572 +1.78(+3.89%)
Sep 08, 2021 46.52 47.77 45.40 45.73 5,686,927 -1.04(-2.22%)
Sep 07, 2021 47.61 48.39 46.48 46.77 6,168,192 -0.44(-0.93%)
Sep 03, 2021 46.96 47.72 46.04 47.21 5,203,783 +0.30(+0.64%)
Sep 02, 2021 46.03 48.24 45.90 46.91 8,463,856 +1.31(+2.87%)
Sep 01, 2021 43.71 46.22 42.45 45.60 11,733,518 +1.23(+2.77%)
Aug 31, 2021 44.26 44.95 42.96 44.37 6,149,940 +0.32(+0.73%)
Aug 30, 2021 44.50 44.88 43.33 44.05 5,549,847 -0.08(-0.18%)
Aug 27, 2021 42.19 44.30 42.08 44.13 7,107,449 +2.71(+6.54%)
Aug 26, 2021 41.72 42.58 41.35 41.42 3,971,322 -0.64(-1.52%)
Aug 25, 2021 42.05 42.70 41.65 42.06 4,720,040 -0.07(-0.17%)
Aug 24, 2021 41.83 43.03 41.74 42.13 5,665,728 +1.02(+2.48%)
Aug 23, 2021 38.60 41.44 38.57 41.11 9,672,052 +3.40(+9.02%)
Aug 20, 2021 37.50 38.20 37.20 37.71 7,819,091 +0.79(+2.14%)
Aug 19, 2021 39.90 40.09 36.61 36.92 16,172,954 -4.57(-11.01%)
Aug 18, 2021 41.03 42.35 40.80 41.49 6,106,574 -0.12(-0.29%)
Aug 17, 2021 42.78 42.94 40.34 41.61 8,015,469 -1.81(-4.17%)
Aug 16, 2021 44.10 44.19 42.82 43.42 4,966,170 -1.83(-4.04%)
Aug 13, 2021 45.39 45.79 44.89 45.25 5,839,393 +0.10(+0.22%)
Aug 12, 2021 44.29 45.40 43.77 45.15 6,670,461 +0.49(+1.10%)
Aug 11, 2021 43.48 44.74 43.15 44.66 7,670,832 +0.79(+1.80%)
Aug 10, 2021 40.69 44.15 40.65 43.87 11,400,957 +3.34(+8.24%)
Aug 09, 2021 40.45 41.49 39.90 40.53 5,630,223 -0.18(-0.44%)
Aug 06, 2021 39.62 40.95 39.23 40.71 6,149,190 +1.96(+5.06%)
Aug 05, 2021 38.49 39.35 38.29 38.75 4,019,618 +0.00(+0.00%)
Aug 04, 2021 39.97 40.02 38.53 38.75 5,084,808 -1.63(-4.04%)
Aug 03, 2021 39.52 40.45 38.00 40.38 6,265,338 +0.98(+2.49%)
Aug 02, 2021 40.22 41.65 39.38 39.40 7,601,694 -0.75(-1.87%)
Jul 30, 2021 39.16 40.66 38.96 40.15 8,142,643 +0.78(+1.98%)
Jul 29, 2021 38.94 40.00 38.78 39.37 6,644,823 +1.14(+2.98%)
Jul 28, 2021 38.56 38.92 37.81 38.23 6,216,702 -0.04(-0.10%)
Jul 27, 2021 38.04 38.50 37.37 38.27 5,782,990 -0.69(-1.77%)
Jul 26, 2021 37.59 39.02 37.02 38.96 8,943,465 +1.90(+5.13%)
Jul 23, 2021 37.52 37.87 36.49 37.06 5,840,669 -0.17(-0.46%)
Jul 22, 2021 36.95 37.49 36.10 37.23 7,229,203 +0.14(+0.38%)
Jul 21, 2021 35.25 37.41 35.25 37.09 11,874,915 +2.14(+6.12%)
Jul 20, 2021 31.55 35.26 31.26 34.95 15,643,588 +3.33(+10.53%)
Jul 19, 2021 31.97 32.45 31.00 31.62 12,139,249 -1.33(-4.04%)
Jul 16, 2021 35.35 35.70 32.73 32.95 14,579,696 -1.59(-4.60%)
Jul 15, 2021 35.27 35.93 34.24 34.54 8,545,842 -0.60(-1.71%)
Jul 14, 2021 36.25 36.90 34.94 35.14 6,962,815 -0.48(-1.35%)
Jul 13, 2021 37.15 37.18 35.22 35.62 8,074,491 -1.67(-4.48%)
Jul 12, 2021 36.88 37.94 36.58 37.29 5,138,127 -0.15(-0.40%)
Jul 09, 2021 36.50 37.78 36.28 37.44 6,624,416 +2.08(+5.88%)
Jul 08, 2021 35.00 36.09 34.08 35.36 6,244,595 -0.87(-2.40%)
Jul 07, 2021 36.64 37.28 35.83 36.23 4,979,070 -0.24(-0.66%)
Jul 06, 2021 37.61 37.95 36.24 36.47 8,576,681 -1.45(-3.82%)
Jul 02, 2021 37.44 38.50 37.13 37.92 7,338,036 +0.96(+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.