Alcoa Corp (NY: AA )

33.63 +0.42 (+1.26%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 45.31 45.84 44.77 45.47 3,922,104 +0.53(+1.17%)
Sep 28, 2017 43.96 45.32 43.71 44.95 5,415,403 +0.99(+2.24%)
Sep 27, 2017 43.39 43.96 2,451,456 +0.32(+0.74%)
Sep 26, 2017 44.00 44.40 43.62 43.64 4,653,628 -0.54(-1.21%)
Sep 25, 2017 44.21 44.58 43.52 44.18 3,148,770 -0.09(-0.20%)
Sep 22, 2017 44.20 44.65 43.57 44.26 3,305,903 -0.85(-1.88%)
Sep 21, 2017 45.95 46.09 44.84 45.11 3,788,678 -1.22(-2.63%)
Sep 20, 2017 45.82 46.77 45.39 46.33 7,489,252 +1.27(+2.81%)
Sep 19, 2017 44.11 45.30 43.76 45.06 4,976,941 +1.26(+2.87%)
Sep 18, 2017 43.70 43.98 43.56 43.80 3,306,126 +0.25(+0.58%)
Sep 15, 2017 43.66 43.98 43.15 43.55 5,578,820 -0.15(-0.33%)
Sep 14, 2017 43.39 43.89 42.67 43.70 4,562,785 -0.11(-0.24%)
Sep 13, 2017 43.51 43.96 43.27 43.80 3,457,274 -0.09(-0.20%)
Sep 12, 2017 43.49 44.09 43.24 43.89 4,948,592 +1.37(+3.21%)
Sep 11, 2017 42.19 43.40 42.07 42.53 4,282,684 +0.97(+2.32%)
Sep 08, 2017 43.28 43.28 41.20 41.56 7,481,715 -2.07(-4.74%)
Sep 07, 2017 43.07 43.80 42.96 43.63 3,410,355 +0.29(+0.68%)
Sep 06, 2017 43.31 43.41 42.23 43.34 3,506,145 +0.01(+0.02%)
Sep 05, 2017 43.97 44.01 42.62 43.33 5,355,165 -0.60(-1.38%)
Sep 01, 2017 43.12 44.11 43.04 43.93 3,461,441 +1.13(+2.64%)
Aug 31, 2017 42.60 42.92 42.12 42.80 4,286,916 +0.77(+1.83%)
Aug 30, 2017 42.17 43.02 41.93 42.03 5,677,574 +0.09(+0.21%)
Aug 29, 2017 40.63 42.12 40.36 41.94 4,082,628 +0.81(+1.97%)
Aug 28, 2017 40.41 41.22 40.04 41.13 2,762,696 +0.94(+2.33%)
Aug 25, 2017 40.65 40.77 39.84 40.20 2,823,465 -0.13(-0.31%)
Aug 24, 2017 39.87 40.53 39.56 40.32 3,269,663 +0.27(+0.68%)
Aug 23, 2017 38.59 40.42 38.48 40.05 4,949,045 +1.26(+3.24%)
Aug 22, 2017 37.79 39.14 37.78 38.79 3,966,694 +1.27(+3.38%)
Aug 21, 2017 37.25 37.71 37.11 37.52 2,395,744 +0.69(+1.88%)
Aug 18, 2017 36.95 37.27 36.42 36.83 2,172,114 -0.04(-0.11%)
Aug 17, 2017 38.04 38.04 36.82 36.87 3,380,021 -1.39(-3.65%)
Aug 16, 2017 37.03 38.36 36.98 38.26 4,406,746 +1.69(+4.61%)
Aug 15, 2017 36.38 37.05 36.23 36.58 1,872,627 +0.30(+0.83%)
Aug 14, 2017 37.17 37.22 36.21 36.27 2,183,175 -0.58(-1.56%)
Aug 11, 2017 36.29 36.98 36.02 36.85 3,049,350 +0.00(+0.00%)
Aug 10, 2017 37.18 37.83 36.79 36.85 3,604,511 -0.82(-2.17%)
Aug 09, 2017 38.25 38.48 37.46 37.67 3,823,296 -0.94(-2.43%)
Aug 08, 2017 37.55 39.37 37.42 38.61 9,002,694 +1.55(+4.19%)
Aug 07, 2017 37.06 37.52 36.68 37.06 5,045,442 +0.56(+1.52%)
Aug 04, 2017 36.58 35.83 36.50 2,345,304 +0.32(+0.89%)
Aug 03, 2017 36.36 36.67 36.03 36.18 2,957,403 -0.19(-0.51%)
Aug 02, 2017 35.38 36.41 35.31 36.36 3,040,326 +0.88(+2.47%)
Aug 01, 2017 35.56 35.84 35.03 35.48 1,988,079 -0.02(-0.05%)
Jul 31, 2017 35.09 35.54 34.79 35.50 2,199,876 +0.74(+2.13%)
Jul 28, 2017 35.28 35.43 34.67 34.76 2,931,132 -0.70(-1.98%)
Jul 27, 2017 35.93 36.16 35.20 35.47 2,095,978 -0.26(-0.74%)
Jul 26, 2017 36.50 36.68 35.66 35.73 3,538,052 -0.65(-1.80%)
Jul 25, 2017 36.16 36.46 35.96 36.38 3,511,744 +0.59(+1.66%)
Jul 24, 2017 35.69 35.97 35.61 35.79 2,301,397 +0.07(+0.19%)
Jul 21, 2017 35.65 35.95 35.61 35.72 2,591,295 -0.10(-0.27%)
Jul 20, 2017 35.07 36.39 35.07 35.82 4,887,604 +0.21(+0.60%)
Jul 19, 2017 35.71 35.72 35.18 35.60 4,628,883 +0.07(+0.19%)
Jul 18, 2017 35.50 35.58 34.92 35.53 3,129,480 +0.03(+0.08%)
Jul 17, 2017 35.54 35.79 35.31 35.50 3,550,037 +0.08(+0.22%)
Jul 14, 2017 35.31 35.54 35.09 35.43 4,323,988 +0.30(+0.86%)
Jul 13, 2017 34.58 35.48 34.56 35.12 5,435,819 +1.38(+4.08%)
Jul 12, 2017 34.38 34.60 33.59 33.75 4,443,777 -0.39(-1.14%)
Jul 11, 2017 33.38 34.22 33.15 34.14 4,351,739 +0.84(+2.52%)
Jul 10, 2017 33.08 33.60 32.85 33.30 3,113,968 -0.05(-0.15%)
Jul 07, 2017 33.16 33.52 32.45 33.35 3,871,905 +0.29(+0.89%)
Jul 06, 2017 32.78 34.51 32.77 33.06 6,378,375 +0.12(+0.36%)
Jul 05, 2017 33.33 33.41 32.74 32.94 4,108,028 -0.24(-0.74%)
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.