FinancialContent is the trusted provider of stock market information to the media industry.
Alcoa Corp (NY: AA)
22.56 USD  -0.33 (-1.44%)
Official Closing Price  /  Updated: 4:16 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 13, 2019 22.95 23.33 22.70 22.89 4,218,900 +0.33(+1.46%)
Sep 12, 2019 22.03 22.82 21.38 22.56 5,143,783 +0.38(+1.71%)
Sep 11, 2019 21.35 22.28 20.70 22.18 6,256,674 +1.35(+6.48%)
Sep 10, 2019 20.39 20.89 19.85 20.83 3,213,305 +0.53(+2.61%)
Sep 09, 2019 19.27 20.42 19.27 20.30 4,241,617 +1.19(+6.23%)
Sep 06, 2019 19.52 19.64 18.98 19.11 2,970,500 -0.51(-2.60%)
Sep 05, 2019 18.71 19.76 18.70 19.62 5,547,297 +1.34(+7.33%)
Sep 04, 2019 18.02 18.39 17.96 18.28 2,573,820 +0.67(+3.80%)
Sep 03, 2019 17.63 17.70 17.09 17.61 2,604,541 -0.32(-1.78%)
Aug 30, 2019 17.94 18.17 17.71 17.93 2,095,300 +0.13(+0.73%)
Aug 29, 2019 17.32 17.98 17.26 17.80 3,069,428 +0.79(+4.64%)
Aug 28, 2019 16.58 17.28 16.46 17.01 2,916,655 +0.28(+1.67%)
Aug 27, 2019 17.31 17.37 16.68 16.73 2,376,402 -0.44(-2.56%)
Aug 26, 2019 17.73 17.73 17.09 17.17 3,110,957 -0.31(-1.77%)
Aug 23, 2019 17.83 18.00 17.31 17.48 3,236,600 -0.57(-3.16%)
Aug 22, 2019 18.46 18.55 17.91 18.05 2,999,286 -0.42(-2.27%)
Aug 21, 2019 18.67 19.01 18.46 18.47 3,383,098 +0.16(+0.87%)
Aug 20, 2019 18.12 18.40 18.06 18.31 2,954,053 +0.08(+0.44%)
Aug 19, 2019 17.84 18.37 17.81 18.23 3,504,942 +0.71(+4.05%)
Aug 16, 2019 17.04 17.63 17.04 17.52 4,273,100 +0.60(+3.55%)
Aug 15, 2019 17.60 17.74 16.68 16.92 3,973,108 -0.58(-3.31%)
Aug 14, 2019 18.35 18.41 17.50 17.50 5,541,440 -1.61(-8.42%)
Aug 13, 2019 18.50 19.52 18.33 19.11 4,429,032 +0.59(+3.19%)
Aug 12, 2019 19.03 19.05 18.39 18.52 2,681,511 -0.69(-3.59%)
Aug 09, 2019 19.85 19.96 19.16 19.21 3,068,400 -0.91(-4.52%)
Aug 08, 2019 19.79 20.24 19.68 20.12 2,980,755 +0.54(+2.76%)
Aug 07, 2019 19.53 19.63 19.15 19.58 2,947,513 -0.31(-1.56%)
Aug 06, 2019 20.22 20.35 19.35 19.89 3,781,055 -0.26(-1.29%)
Aug 05, 2019 20.22 20.27 19.54 20.15 3,982,154 -0.56(-2.70%)
Aug 02, 2019 21.15 21.33 20.31 20.71 3,516,600 -0.62(-2.91%)
Aug 01, 2019 22.27 22.45 21.00 21.33 4,783,824 -1.16(-5.16%)
Jul 31, 2019 23.05 23.24 22.42 22.49 2,763,126 -0.55(-2.39%)
Jul 30, 2019 22.90 23.04 22.58 23.04 2,864,386 -0.08(-0.35%)
Jul 29, 2019 23.06 23.57 22.90 23.12 2,391,066 -0.01(-0.04%)
Jul 26, 2019 22.85 23.30 22.63 23.13 2,506,600 +0.28(+1.23%)
Jul 25, 2019 23.48 23.63 22.60 22.85 3,891,572 -0.71(-3.01%)
Jul 24, 2019 22.93 23.60 22.83 23.56 2,951,297 +0.61(+2.66%)
Jul 23, 2019 23.16 23.56 22.86 22.95 3,088,480 -0.03(-0.13%)
Jul 22, 2019 23.18 23.39 22.70 22.98 3,719,205 -0.13(-0.56%)
Jul 19, 2019 23.36 23.78 22.87 23.11 4,645,400 -0.06(-0.26%)
Jul 18, 2019 22.90 24.63 22.52 23.17 10,698,218 +0.02(+0.09%)
Jul 17, 2019 23.32 23.37 22.82 23.15 3,300,188 -0.17(-0.73%)
Jul 16, 2019 23.25 23.92 23.09 23.32 2,881,322 +0.15(+0.65%)
Jul 15, 2019 22.78 23.23 22.68 23.17 3,320,942 +0.57(+2.52%)
Jul 12, 2019 22.51 22.81 22.36 22.60 2,217,100 +0.10(+0.44%)
Jul 11, 2019 22.31 22.59 21.98 22.50 3,323,293 -0.11(-0.49%)
Jul 10, 2019 22.46 22.95 22.14 22.61 3,424,999 +0.39(+1.76%)
Jul 09, 2019 21.70 22.25 21.16 22.22 4,720,944 -0.08(-0.36%)
Jul 08, 2019 22.94 23.11 22.21 22.30 3,451,053 -0.83(-3.59%)
Jul 05, 2019 22.25 23.25 22.22 23.13 2,291,900 +0.43(+1.89%)
Jul 03, 2019 23.23 23.44 22.36 22.70 3,189,100 -0.60(-2.58%)
Jul 02, 2019 22.93 23.49 22.66 23.30 3,258,978 +0.25(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.