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

Alcoa Corp (NY: AA )

42.78 +1.66 (+4.05%)
Streaming Delayed Price Updated: 3:47 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 (%)
May 17, 2024 40.64 41.45 40.56 41.12 4,271,034 +1.07(+2.66%)
May 16, 2024 39.90 40.70 39.70 40.05 3,752,501 +0.11(+0.27%)
May 15, 2024 40.30 40.40 38.98 39.94 5,750,768 +0.21(+0.53%)
May 14, 2024 40.28 40.74 39.41 39.73 5,407,413 -0.33(-0.82%)
May 13, 2024 37.56 40.21 37.49 40.06 8,857,650 +3.03(+8.19%)
May 10, 2024 37.54 37.69 36.77 37.03 4,551,875 -0.24(-0.64%)
May 09, 2024 36.77 37.60 36.38 37.27 4,997,625 +0.72(+1.97%)
May 08, 2024 36.61 36.87 36.21 36.55 4,068,339 -0.93(-2.48%)
May 07, 2024 37.08 37.70 37.04 37.48 3,081,346 +0.25(+0.67%)
May 06, 2024 37.24 37.85 36.92 37.23 3,777,525 +0.55(+1.50%)
May 03, 2024 36.61 37.11 36.16 36.68 5,510,002 +0.83(+2.31%)
May 02, 2024 34.03 35.89 33.94 35.85 5,794,622 +1.69(+4.93%)
May 01, 2024 35.11 35.38 33.80 34.17 8,405,386 -0.89(-2.53%)
Apr 30, 2024 36.67 36.80 35.02 35.05 8,010,892 -2.50(-6.67%)
Apr 29, 2024 36.79 38.11 36.56 37.56 5,751,280 +0.77(+2.09%)
Apr 26, 2024 36.42 37.30 36.14 36.79 5,667,099 +0.94(+2.62%)
Apr 25, 2024 35.77 35.97 34.70 35.85 4,476,795 -0.14(-0.39%)
Apr 24, 2024 35.87 36.46 35.65 35.99 5,719,930 +0.02(+0.06%)
Apr 23, 2024 34.92 36.31 34.43 35.97 7,583,640 -0.29(-0.80%)
Apr 22, 2024 35.64 36.55 35.16 36.26 7,855,575 +0.82(+2.31%)
Apr 19, 2024 35.11 36.35 34.97 35.44 8,036,315 +0.06(+0.17%)
Apr 18, 2024 35.42 36.31 33.76 35.38 11,635,226 -0.08(-0.23%)
Apr 17, 2024 37.07 37.39 35.12 35.46 12,633,545 -0.54(-1.50%)
Apr 16, 2024 35.06 36.25 34.97 36.00 7,141,635 -0.48(-1.31%)
Apr 15, 2024 36.91 37.50 36.38 36.48 9,939,412 +1.37(+3.89%)
Apr 12, 2024 37.38 37.94 34.88 35.11 7,506,886 -1.03(-2.84%)
Apr 11, 2024 36.07 36.60 35.66 36.14 4,253,520 +0.04(+0.11%)
Apr 10, 2024 35.62 36.57 35.21 36.10 5,447,242 -0.63(-1.71%)
Apr 09, 2024 37.01 37.38 36.19 36.73 4,760,671 +0.48(+1.32%)
Apr 08, 2024 36.82 37.05 36.12 36.25 4,701,540 -0.15(-0.41%)
Apr 05, 2024 35.68 36.63 35.56 36.40 4,520,605 +0.54(+1.50%)
Apr 04, 2024 37.21 37.58 35.74 35.86 8,978,691 -1.23(-3.31%)
Apr 03, 2024 35.81 37.45 35.69 37.09 11,142,971 +1.54(+4.32%)
Apr 02, 2024 33.98 35.66 33.74 35.55 8,205,651 +1.62(+4.76%)
Apr 01, 2024 34.02 34.28 33.43 33.94 4,450,441 +0.23(+0.68%)
Mar 28, 2024 33.16 33.88 33.78 33.71 6,162,011 +0.58(+1.75%)
Mar 27, 2024 31.64 33.15 31.59 33.13 6,449,475 +1.63(+5.16%)
Mar 26, 2024 32.24 32.24 31.15 31.50 3,772,243 -0.28(-0.88%)
Mar 25, 2024 31.49 32.22 31.42 31.78 4,756,015 +0.46(+1.47%)
Mar 22, 2024 30.92 31.45 30.77 31.32 4,345,504 +0.05(+0.16%)
Mar 21, 2024 31.63 32.05 30.97 31.27 5,608,308 +0.00(+0.00%)
Mar 20, 2024 29.56 31.80 29.45 31.27 7,464,927 +1.68(+5.66%)
Mar 19, 2024 30.23 30.40 28.65 29.60 9,910,204 -1.36(-4.38%)
Mar 18, 2024 30.86 31.58 30.72 30.95 6,861,074 +0.59(+1.94%)
Mar 15, 2024 29.83 30.69 29.57 30.37 8,472,800 +0.42(+1.40%)
Mar 14, 2024 30.31 30.58 29.54 29.95 5,692,365 -0.54(-1.77%)
Mar 13, 2024 29.96 31.10 29.91 30.49 6,715,683 +0.77(+2.58%)
Mar 12, 2024 30.53 30.68 29.14 29.72 6,153,601 -0.70(-2.30%)
Mar 11, 2024 29.51 30.72 29.41 30.42 6,296,227 +0.64(+2.14%)
Mar 08, 2024 30.31 30.57 29.20 29.78 6,553,679 -0.02(-0.07%)
Mar 07, 2024 28.79 30.03 28.79 29.80 7,755,901 +1.65(+5.85%)
Mar 06, 2024 27.60 28.66 26.83 28.15 6,347,471 +1.31(+4.87%)
Mar 05, 2024 26.98 27.14 26.51 26.84 5,717,790 -0.57(-2.07%)
Mar 04, 2024 27.43 27.48 26.97 27.41 3,962,295 -0.10(-0.36%)
Mar 01, 2024 27.33 27.65 26.72 27.51 6,886,979 +0.47(+1.73%)
Feb 29, 2024 26.53 27.10 26.15 27.05 6,053,900 +0.88(+3.38%)
Feb 28, 2024 26.03 26.38 25.81 26.16 3,770,707 -0.38(-1.42%)
Feb 27, 2024 25.75 26.84 25.05 26.54 6,859,420 +1.35(+5.37%)
Feb 26, 2024 25.99 25.99 24.71 25.19 11,183,044 -1.17(-4.45%)
Feb 23, 2024 27.45 27.54 26.31 26.36 5,372,678 -1.22(-4.43%)
Feb 22, 2024 27.60 27.67 27.10 27.58 6,759,475 -0.21(-0.75%)
Feb 21, 2024 26.96 27.87 26.91 27.79 5,674,519 +1.26(+4.76%)
Feb 20, 2024 26.72 26.72 26.00 26.53 4,740,425 -0.71(-2.59%)
Feb 16, 2024 27.18 27.86 27.00 27.23 4,714,650 +0.01(+0.04%)
Feb 15, 2024 26.88 27.47 26.76 27.22 4,408,245 +0.60(+2.24%)
Feb 14, 2024 26.05 26.83 25.71 26.63 5,129,009 +0.93(+3.64%)
Feb 13, 2024 26.74 27.04 25.42 25.69 7,289,106 -2.04(-7.35%)
Feb 12, 2024 26.94 27.93 26.71 27.73 4,400,313 +1.00(+3.76%)
Feb 09, 2024 27.54 27.57 26.54 26.73 4,791,022 -0.81(-2.96%)
Feb 08, 2024 27.27 27.90 26.98 27.54 4,882,793 +0.18(+0.65%)
Feb 07, 2024 27.43 27.60 26.77 27.36 5,046,592 -0.09(-0.33%)
Feb 06, 2024 26.78 27.62 26.77 27.45 7,876,931 +0.78(+2.91%)
Feb 05, 2024 28.43 28.43 26.58 26.68 8,869,700 -2.63(-8.99%)
Feb 02, 2024 28.83 29.54 28.38 29.31 4,989,089 -0.20(-0.67%)
Feb 01, 2024 29.90 30.22 28.97 29.51 4,194,952 -0.06(-0.20%)
Jan 31, 2024 30.31 31.17 29.54 29.57 5,793,010 -0.85(-2.81%)
Jan 30, 2024 30.16 30.65 29.82 30.43 4,742,176 -0.30(-0.97%)
Jan 29, 2024 30.28 30.78 29.51 30.72 4,675,117 +0.30(+0.98%)
Jan 26, 2024 30.04 30.51 29.69 30.43 5,154,999 +0.73(+2.44%)
Jan 25, 2024 29.78 30.27 29.03 29.70 4,711,410 +0.12(+0.40%)
Jan 24, 2024 30.07 30.19 29.14 29.58 8,968,108 +0.25(+0.85%)
Jan 23, 2024 28.97 30.30 28.86 29.33 9,437,501 +1.88(+6.84%)
Jan 22, 2024 26.71 27.69 26.61 27.45 5,741,524 +0.26(+0.95%)
Jan 19, 2024 26.57 27.21 26.19 27.20 6,038,327 +0.61(+2.28%)
Jan 18, 2024 27.45 28.55 26.42 26.59 12,927,642 -0.43(-1.58%)
Jan 17, 2024 27.01 27.50 26.89 27.02 9,592,724 -0.69(-2.48%)
Jan 16, 2024 28.99 29.11 27.11 27.70 10,768,506 -2.15(-7.19%)
Jan 12, 2024 31.00 31.63 29.84 29.85 3,957,801 -0.84(-2.75%)
Jan 11, 2024 31.30 31.45 30.48 30.69 4,445,420 -0.77(-2.43%)
Jan 10, 2024 31.61 31.95 31.12 31.46 4,762,258 -0.29(-0.91%)
Jan 09, 2024 31.63 32.25 31.36 31.75 5,826,165 +0.21(+0.66%)
Jan 08, 2024 31.63 31.90 31.03 31.54 5,020,740 -0.40(-1.24%)
Jan 05, 2024 30.36 32.11 29.91 31.94 7,362,062 +0.99(+3.21%)
Jan 04, 2024 30.94 31.30 30.67 30.94 4,597,964 -0.36(-1.14%)
Jan 03, 2024 31.93 32.08 30.86 31.30 8,294,697 -1.81(-5.46%)
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.