Alcoa Corp (NY: AA )

33.42 +0.21 (+0.63%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.82 49.22 47.73 47.73 6,197,501 -1.60(-3.24%)
Sep 29, 2021 50.79 50.79 48.92 49.33 4,724,442 -0.39(-0.78%)
Sep 28, 2021 50.32 51.15 48.92 49.72 7,301,807 -0.57(-1.12%)
Sep 27, 2021 47.36 50.43 47.28 50.29 8,472,206 +2.99(+6.33%)
Sep 24, 2021 46.69 47.87 46.57 47.29 5,299,060 -0.07(-0.14%)
Sep 23, 2021 46.92 48.24 46.62 47.36 5,867,408 +0.59(+1.27%)
Sep 22, 2021 46.13 48.15 45.94 46.77 11,261,652 +2.29(+5.15%)
Sep 21, 2021 47.55 47.93 43.38 44.47 14,953,587 -2.79(-5.90%)
Sep 20, 2021 44.58 47.28 44.13 47.26 9,675,879 -0.36(-0.76%)
Sep 17, 2021 47.97 48.54 46.30 47.62 10,786,609 -0.57(-1.17%)
Sep 16, 2021 49.69 49.70 47.46 48.19 8,252,871 -2.21(-4.39%)
Sep 15, 2021 48.49 50.61 48.29 50.40 9,648,837 +3.59(+7.67%)
Sep 14, 2021 47.77 48.03 46.44 46.81 7,073,045 -1.19(-2.48%)
Sep 13, 2021 49.01 49.90 47.85 48.00 8,788,518 -0.27(-0.57%)
Sep 10, 2021 47.06 49.10 47.06 48.28 10,662,176 +1.94(+4.19%)
Sep 09, 2021 45.05 46.71 44.90 46.34 7,664,998 +1.74(+3.89%)
Sep 08, 2021 45.37 46.59 44.28 44.60 5,831,030 -1.01(-2.22%)
Sep 07, 2021 46.43 47.19 45.33 45.61 6,324,490 -0.43(-0.93%)
Sep 03, 2021 45.80 46.54 44.90 46.04 5,335,643 +0.29(+0.64%)
Sep 02, 2021 44.89 47.05 44.77 45.75 8,678,325 +1.28(+2.87%)
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.