Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.26 32.54 31.65 31.77 3,116,116 -0.52(-1.60%)
Jun 29, 2017 32.21 32.44 31.73 32.28 3,947,598 +0.22(+0.70%)
Jun 28, 2017 31.23 32.11 31.07 32.06 3,873,855 +1.28(+4.17%)
Jun 27, 2017 30.74 31.62 30.64 30.77 5,616,891 +0.44(+1.44%)
Jun 26, 2017 30.35 30.45 29.82 30.34 3,018,007 +0.09(+0.29%)
Jun 23, 2017 29.31 30.58 28.98 30.25 6,589,373 +1.26(+4.33%)
Jun 22, 2017 29.00 29.43 28.87 28.99 2,987,563 +0.11(+0.37%)
Jun 21, 2017 29.76 29.76 28.83 28.89 3,586,467 -0.74(-2.50%)
Jun 20, 2017 29.86 30.25 29.59 29.63 2,639,045 -0.43(-1.42%)
Jun 19, 2017 29.55 30.45 29.34 30.05 4,017,986 +0.87(+2.97%)
Jun 16, 2017 29.97 30.03 28.75 29.19 4,899,811 -0.72(-2.41%)
Jun 15, 2017 30.28 30.60 29.78 29.91 3,316,727 -0.78(-2.54%)
Jun 14, 2017 31.69 31.80 30.36 30.69 3,830,315 -0.91(-2.89%)
Jun 13, 2017 31.10 31.67 30.70 31.60 3,080,541 +0.68(+2.20%)
Jun 12, 2017 31.93 32.31 30.77 30.92 4,850,458 -1.20(-3.73%)
Jun 09, 2017 32.73 33.08 31.96 32.12 3,159,122 -0.48(-1.46%)
Jun 08, 2017 31.72 32.74 31.71 32.59 3,378,017 +0.66(+2.07%)
Jun 07, 2017 32.25 32.27 31.52 31.93 3,423,390 -0.12(-0.36%)
Jun 06, 2017 32.21 32.58 31.90 32.05 3,732,212 -0.37(-1.14%)
Jun 05, 2017 31.77 32.67 31.77 32.42 2,677,484 +0.45(+1.40%)
Jun 02, 2017 31.51 32.11 31.51 31.97 2,713,395 -0.08(-0.24%)
Jun 01, 2017 31.95 32.54 31.57 32.05 2,438,216 +0.00(+0.00%)
May 31, 2017 31.99 32.16 30.90 32.05 4,673,099 -0.05(-0.15%)
May 30, 2017 32.14 32.26 31.65 32.10 3,312,654 -0.27(-0.84%)
May 26, 2017 31.98 32.46 31.98 32.37 2,477,679 +0.18(+0.54%)
May 25, 2017 32.77 33.17 32.14 32.19 2,389,266 -0.41(-1.25%)
May 24, 2017 32.37 32.97 32.15 32.60 3,441,361 +0.24(+0.75%)
May 23, 2017 32.09 32.46 31.68 32.36 3,046,700 +0.29(+0.91%)
May 22, 2017 31.77 32.30 31.59 32.07 3,552,426 +0.65(+2.08%)
May 19, 2017 31.29 31.99 31.23 31.42 2,698,993 +0.36(+1.16%)
May 18, 2017 30.60 31.30 30.26 31.06 2,463,511 +0.28(+0.92%)
May 17, 2017 31.02 31.35 30.72 30.77 3,843,879 -0.52(-1.65%)
May 16, 2017 31.23 31.52 30.89 31.29 3,085,106 +0.13(+0.41%)
May 15, 2017 31.30 31.62 31.10 31.16 2,450,411 +0.23(+0.75%)
May 12, 2017 30.16 31.26 30.12 30.93 3,474,883 +0.61(+2.02%)
May 11, 2017 30.38 30.42 29.63 30.32 4,224,084 +0.08(+0.26%)
May 10, 2017 30.11 30.61 29.87 30.24 3,584,105 +0.25(+0.84%)
May 09, 2017 30.37 30.39 29.64 29.99 3,510,146 -0.19(-0.64%)
May 08, 2017 30.52 30.52 29.83 30.18 3,899,903 -0.78(-2.51%)
May 05, 2017 30.50 31.09 30.21 30.96 4,307,822 +0.76(+2.51%)
May 04, 2017 30.37 30.51 29.60 30.20 8,138,087 -0.63(-2.05%)
May 03, 2017 32.01 32.01 30.66 30.83 7,535,879 -1.60(-4.92%)
May 02, 2017 32.41 33.40 32.40 32.43 4,019,806 +0.05(+0.15%)
May 01, 2017 33.03 33.21 32.01 32.38 5,124,276 -0.44(-1.33%)
Apr 28, 2017 33.87 34.00 32.77 32.82 5,385,894 -0.77(-2.29%)
Apr 27, 2017 34.78 34.93 33.23 33.59 15,184,661 -1.88(-5.30%)
Apr 26, 2017 35.03 36.19 34.88 35.46 7,737,054 -0.04(-0.11%)
Apr 25, 2017 33.30 35.56 33.30 35.50 11,514,962 +3.09(+9.55%)
Apr 24, 2017 31.37 32.53 31.28 32.41 8,113,734 +1.57(+5.08%)
Apr 21, 2017 31.33 31.67 30.79 30.84 5,184,315 -0.33(-1.06%)
Apr 20, 2017 31.03 31.43 30.61 31.17 5,580,871 +0.72(+2.36%)
Apr 19, 2017 31.31 31.56 30.43 30.45 2,534,151 -0.45(-1.45%)
Apr 18, 2017 29.95 31.49 29.63 30.90 5,158,542 +0.44(+1.44%)
Apr 17, 2017 30.33 30.93 30.13 30.46 4,211,773 +0.31(+1.03%)
Apr 13, 2017 31.24 31.58 30.15 30.15 6,314,265 -1.03(-3.31%)
Apr 12, 2017 32.94 33.36 31.16 31.18 7,813,076 -2.28(-6.80%)
Apr 11, 2017 32.66 33.53 32.25 33.46 3,230,008 +0.71(+2.17%)
Apr 10, 2017 32.75 32.87 32.30 32.75 2,646,169 -0.07(-0.21%)
Apr 07, 2017 32.35 33.21 32.25 32.82 3,776,365 +0.08(+0.24%)
Apr 06, 2017 32.93 33.23 32.29 32.74 3,727,776 -0.19(-0.59%)
Apr 05, 2017 33.85 34.14 32.84 32.93 4,128,521 -0.37(-1.11%)
Apr 04, 2017 33.11 33.57 32.91 33.30 2,360,970 +0.01(+0.03%)
Apr 03, 2017 33.68 34.05 32.59 33.29 4,321,691 -0.18(-0.52%)
Mar 31, 2017 33.14 33.80 32.69 33.47 5,332,807 +0.89(+2.72%)
Mar 30, 2017 32.25 34.19 32.07 32.58 7,320,839 +0.56(+1.76%)
Mar 29, 2017 32.02 32.39 31.84 32.02 2,684,497 -0.01(-0.03%)
Mar 28, 2017 31.62 32.73 31.57 32.03 4,152,099 +0.44(+1.39%)
Mar 27, 2017 30.88 31.67 30.44 31.59 3,756,189 -0.09(-0.28%)
Mar 24, 2017 32.70 32.94 31.49 31.68 4,225,389 -0.73(-2.25%)
Mar 23, 2017 32.51 32.78 32.21 32.41 3,157,485 -0.37(-1.13%)
Mar 22, 2017 32.45 33.23 32.12 32.78 2,958,427 +0.46(+1.41%)
Mar 21, 2017 33.95 34.30 32.27 32.32 4,665,660 -1.63(-4.81%)
Mar 20, 2017 33.95 34.40 33.18 33.95 2,763,691 -0.07(-0.20%)
Mar 17, 2017 34.61 35.01 34.00 34.02 3,934,510 -0.40(-1.16%)
Mar 16, 2017 34.69 35.02 34.03 34.42 3,745,704 +0.23(+0.68%)
Mar 15, 2017 33.47 34.33 33.03 34.19 3,857,853 +0.92(+2.78%)
Mar 14, 2017 33.52 33.64 32.86 33.26 3,199,336 -0.50(-1.47%)
Mar 13, 2017 34.26 34.56 33.59 33.76 2,560,774 +0.17(+0.49%)
Mar 10, 2017 34.93 35.03 33.31 33.59 4,165,154 -0.81(-2.35%)
Mar 09, 2017 35.09 35.56 33.95 34.40 4,960,547 -0.61(-1.75%)
Mar 08, 2017 34.93 35.82 34.93 35.02 4,610,374 +0.18(+0.53%)
Mar 07, 2017 35.81 35.89 34.78 34.83 3,857,081 -1.10(-3.06%)
Mar 06, 2017 35.80 36.47 34.83 35.93 5,924,453 +0.54(+1.51%)
Mar 03, 2017 35.08 35.89 34.78 35.39 3,328,175 +0.52(+1.48%)
Mar 02, 2017 36.62 37.14 34.86 34.88 5,240,303 -2.08(-5.63%)
Mar 01, 2017 34.96 37.12 34.88 36.96 10,853,839 +3.31(+9.83%)
Feb 28, 2017 33.79 34.37 33.47 33.65 4,146,382 -0.18(-0.55%)
Feb 27, 2017 33.59 34.42 33.26 33.84 4,006,716 +0.29(+0.87%)
Feb 24, 2017 32.89 33.70 32.45 33.55 5,924,258 +0.16(+0.47%)
Feb 23, 2017 35.86 35.88 33.33 33.39 7,333,341 -2.22(-6.23%)
Feb 22, 2017 35.41 35.72 35.23 35.61 2,659,747 -0.11(-0.30%)
Feb 21, 2017 35.33 36.01 35.25 35.72 3,486,605 +0.49(+1.38%)
Feb 17, 2017 35.23 35.23 35.23 0 -0.24(-0.69%)
Feb 16, 2017 36.80 36.81 35.37 35.47 7,234,903 -1.37(-3.72%)
Feb 15, 2017 37.21 37.26 36.71 36.84 11,807,619 -0.67(-1.79%)
Feb 14, 2017 37.53 38.19 37.15 37.52 3,857,310 +0.08(+0.21%)
Feb 13, 2017 37.74 38.70 37.41 37.44 5,515,410 +0.18(+0.47%)
Feb 10, 2017 36.89 37.50 36.49 37.26 3,730,125 +0.86(+2.35%)
Feb 09, 2017 36.40 36.73 35.99 36.41 3,486,543 -0.12(-0.32%)
Feb 08, 2017 36.90 37.46 36.11 36.52 3,206,648 -0.42(-1.13%)
Feb 07, 2017 37.01 37.21 36.30 36.94 3,360,802 +0.21(+0.58%)
Feb 06, 2017 35.90 36.97 35.80 36.73 2,912,496 +0.87(+2.41%)
Feb 03, 2017 36.84 37.02 35.83 35.86 5,389,272 -0.80(-2.18%)
Feb 02, 2017 35.71 37.33 35.64 36.66 5,190,188 +1.38(+3.92%)
Feb 01, 2017 35.59 36.18 35.22 35.28 2,986,262 -0.18(-0.52%)
Jan 31, 2017 35.78 36.22 35.03 35.46 2,764,952 -0.10(-0.27%)
Jan 30, 2017 35.49 35.60 34.80 35.56 3,085,965 -0.12(-0.33%)
Jan 27, 2017 35.32 36.38 35.29 35.68 3,719,044 +0.36(+1.02%)
Jan 26, 2017 35.24 36.07 34.55 35.32 5,894,997 -0.22(-0.63%)
Jan 25, 2017 37.54 37.89 35.33 35.54 13,958,892 -0.94(-2.59%)
Jan 24, 2017 36.17 37.34 36.17 36.48 12,205,992 +1.18(+3.33%)
Jan 23, 2017 34.95 35.41 34.49 35.31 5,390,516 +0.61(+1.77%)
Jan 20, 2017 34.44 34.77 33.98 34.69 5,479,237 +0.23(+0.68%)
Jan 19, 2017 33.29 34.67 33.25 34.46 5,188,792 +0.59(+1.75%)
Jan 18, 2017 32.06 33.89 31.76 33.87 6,595,863 +2.11(+6.65%)
Jan 17, 2017 32.08 32.15 31.64 31.76 1,420,474 -0.36(-1.12%)
Jan 13, 2017 32.12 32.12 32.12 0 -0.03(-0.09%)
Jan 12, 2017 32.11 32.59 31.63 32.15 4,645,398 +1.04(+3.35%)
Jan 11, 2017 30.24 31.13 30.24 31.10 3,150,057 +0.96(+3.20%)
Jan 10, 2017 29.02 30.26 28.92 30.14 3,930,541 +1.46(+5.09%)
Jan 09, 2017 30.04 30.04 28.42 28.68 4,316,803 -1.17(-3.91%)
Jan 06, 2017 29.86 30.26 29.49 29.85 2,144,401 +0.03(+0.10%)
Jan 05, 2017 29.36 30.09 29.30 29.82 2,512,591 +0.38(+1.29%)
Jan 04, 2017 28.23 29.48 28.23 29.44 3,431,832 +1.39(+4.96%)
Jan 03, 2017 27.83 28.09 27.41 28.05 2,822,875 +0.73(+2.67%)
Dec 30, 2016 27.32 27.32 27.32 0 -0.79(-2.80%)
Dec 29, 2016 28.63 28.64 27.83 28.11 3,314,358 -0.53(-1.83%)
Dec 28, 2016 28.97 29.35 28.56 28.63 2,827,622 -0.21(-0.74%)
Dec 27, 2016 28.78 29.23 28.60 28.85 1,756,502 -0.06(-0.20%)
Dec 23, 2016 28.91 28.91 28.91 0 -0.04(-0.13%)
Dec 22, 2016 29.39 29.53 28.74 28.94 3,871,532 -0.66(-2.23%)
Dec 21, 2016 29.37 29.61 29.21 29.61 1,862,177 +0.26(+0.90%)
Dec 20, 2016 29.09 29.51 28.96 29.34 3,928,861 +0.85(+2.97%)
Dec 19, 2016 28.11 28.69 27.97 28.50 2,640,013 -0.11(-0.37%)
Dec 16, 2016 28.85 29.60 28.37 28.60 8,359,391 -0.38(-1.31%)
Dec 15, 2016 29.34 29.62 28.85 28.98 3,856,516 -0.64(-2.17%)
Dec 14, 2016 29.29 30.46 29.22 29.63 3,264,506 +0.20(+0.69%)
Dec 13, 2016 30.55 30.87 29.22 29.42 4,332,160 -0.97(-3.20%)
Dec 12, 2016 31.29 31.47 30.01 30.39 3,510,473 -0.79(-2.53%)
Dec 09, 2016 30.46 31.24 30.20 31.18 4,465,209 +0.72(+2.36%)
Dec 08, 2016 30.43 30.98 29.97 30.46 3,150,285 +0.40(+1.33%)
Dec 07, 2016 30.45 31.03 29.93 30.06 5,939,085 -0.24(-0.80%)
Dec 06, 2016 29.88 30.35 29.39 30.31 3,338,910 -0.07(-0.22%)
Dec 05, 2016 28.24 30.43 28.11 30.37 7,229,086 +2.12(+7.51%)
Dec 02, 2016 28.08 28.82 27.95 28.25 3,978,558 +0.16(+0.55%)
Dec 01, 2016 28.00 28.62 27.83 28.10 5,145,523 -0.09(-0.31%)
Nov 30, 2016 29.25 29.62 28.07 28.19 5,274,364 -0.74(-2.56%)
Nov 29, 2016 29.21 29.67 28.92 28.92 5,064,836 -1.10(-3.66%)
Nov 28, 2016 30.63 30.94 29.87 30.02 5,263,755 -0.82(-2.65%)
Nov 25, 2016 30.39 31.32 30.27 30.84 3,196,178 +0.18(+0.60%)
Nov 23, 2016 30.66 30.66 30.66 0 +0.17(+0.54%)
Nov 22, 2016 30.26 31.05 29.71 30.49 4,299,138 +0.63(+2.12%)
Nov 21, 2016 30.05 30.14 28.70 29.86 3,069,185 +0.26(+0.89%)
Nov 18, 2016 30.87 30.91 29.34 29.60 4,544,799 -1.39(-4.49%)
Nov 17, 2016 30.45 31.15 29.94 30.99 4,823,777 +0.42(+1.37%)
Nov 16, 2016 28.89 30.83 28.86 30.57 6,321,268 +1.18(+4.01%)
Nov 15, 2016 28.16 29.41 28.05 29.39 3,770,347 +0.57(+1.99%)
Nov 14, 2016 28.70 29.13 27.84 28.82 5,300,235 +0.31(+1.09%)
Nov 11, 2016 28.39 29.18 26.88 28.51 5,485,790 +0.19(+0.69%)
Nov 10, 2016 28.29 28.90 27.55 28.31 8,417,742 +0.37(+1.32%)
Nov 09, 2016 26.10 28.35 25.30 27.94 10,969,516 +2.26(+8.79%)
Nov 08, 2016 23.64 25.87 23.64 25.69 6,649,898 +1.28(+5.26%)
Nov 07, 2016 24.85 25.69 24.22 24.40 8,609,232 -0.12(-0.48%)
Nov 04, 2016 23.18 24.81 22.92 24.52 7,070,175 +1.02(+4.35%)
Nov 03, 2016 22.34 23.69 22.32 23.50 8,308,599 +1.21(+5.41%)
Nov 02, 2016 22.06 22.64 22.02 22.29 11,054,680 -0.09(-0.39%)
Nov 01, 2016 21.50 22.91 21.19 22.38 33,113,594 +5.67(+33.93%)
Oct 31, 2016 16.59 17.22 16.22 16.71 2,485,551 +0.03(+0.19%)
Oct 28, 2016 17.14 17.14 16.18 16.68 791,522 +0.16(+0.94%)
Oct 27, 2016 16.37 16.95 16.14 16.52 92,232 +0.16(+0.95%)
Oct 26, 2016 16.37 16.37 15.59 16.37 150,795 -0.19(-1.18%)
Oct 25, 2016 17.27 17.53 16.08 16.56 211,927 +0.19(+1.19%)
Oct 24, 2016 16.37 16.37 16.35 16.37 7,609 +0.00(+0.00%)
Oct 21, 2016 16.52 16.52 16.28 16.37 14,067 +0.00(+0.00%)
Oct 20, 2016 17.53 18.90 15.69 16.37 8,519 -1.17(-6.67%)
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.