Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	57.68	58.55	57.24	58.09	4,044,905	+0.36(+0.62%)
Dec 30, 2021	58.19	60.05	57.66	57.73	4,621,641	-0.41(-0.70%)
Dec 29, 2021	57.65	58.62	57.21	58.14	4,124,254	+0.43(+0.74%)
Dec 28, 2021	57.80	58.07	57.05	57.71	6,161,489	-0.62(-1.07%)
Dec 27, 2021	56.91	58.37	55.80	58.34	6,428,496	+0.46(+0.79%)
Dec 23, 2021	57.53	59.08	57.00	57.88	7,708,746	+0.05(+0.08%)
Dec 22, 2021	55.51	59.04	55.26	57.83	10,861,071	+2.46(+4.44%)
Dec 21, 2021	52.46	55.81	52.41	55.37	11,053,680	+3.59(+6.93%)
Dec 20, 2021	50.60	52.02	50.08	51.78	8,607,251	-0.60(-1.15%)
Dec 17, 2021	50.96	52.44	49.61	52.39	32,594,446	+1.11(+2.17%)
Dec 16, 2021	50.70	52.80	50.68	51.28	12,797,265	+1.58(+3.18%)
Dec 15, 2021	48.27	49.74	46.94	49.70	9,259,053	+0.50(+1.01%)
Dec 14, 2021	47.74	49.81	47.20	49.20	15,040,951	+2.61(+5.61%)
Dec 13, 2021	47.99	48.80	46.02	46.59	5,053,929	-0.99(-2.09%)
Dec 10, 2021	48.72	48.90	46.65	47.58	5,666,766	-1.15(-2.36%)
Dec 09, 2021	46.61	49.71	46.17	48.73	8,946,319	+1.38(+2.92%)
Dec 08, 2021	45.90	47.52	45.81	47.35	5,731,891	+1.58(+3.45%)
Dec 07, 2021	45.90	46.85	45.56	45.77	5,775,300	+1.35(+3.03%)
Dec 06, 2021	43.80	45.57	43.03	44.42	7,297,094	+1.45(+3.38%)
Dec 03, 2021	43.64	43.80	42.18	42.97	6,082,631	-0.73(-1.67%)
Dec 02, 2021	43.33	44.16	42.73	43.70	5,655,881	+1.01(+2.38%)

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.

Alcoa Corp (NY: AA )

Historical Prices

Free News Feed