Alcoa Corp (NY: AA )

56.21 USD -5.04 (-8.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 60.02 60.15 56.04 56.21 11,019,140 -5.04(-8.23%)
Jan 20, 2022 62.10 64.25 59.97 61.25 15,919,930 +1.62(+2.72%)
Jan 19, 2022 61.39 61.93 58.88 59.63 7,807,670 -0.42(-0.70%)
Jan 18, 2022 60.50 61.56 58.80 60.05 5,991,231 -1.34(-2.18%)
Jan 14, 2022 61.39 0 +0.88(+1.45%)
Jan 13, 2022 61.75 63.26 60.37 60.51 5,767,571 -1.37(-2.21%)
Jan 12, 2022 63.66 64.37 60.86 61.88 6,431,865 -0.32(-0.51%)
Jan 11, 2022 60.71 62.25 59.12 62.20 5,994,684 +0.66(+1.07%)
Jan 10, 2022 61.62 62.71 60.44 61.54 5,646,666 -0.83(-1.33%)
Jan 07, 2022 60.14 62.89 59.65 62.37 8,071,295 +3.92(+6.71%)
Jan 06, 2022 58.94 59.49 57.25 58.45 4,358,839 -0.10(-0.17%)
Jan 05, 2022 58.95 61.79 58.45 58.55 7,595,199 +1.02(+1.77%)
Jan 04, 2022 60.68 61.15 57.21 57.53 7,978,374 -2.83(-4.69%)
Jan 03, 2022 60.24 62.61 60.09 60.36 6,206,741 +0.78(+1.31%)
Dec 31, 2021 59.16 60.05 58.70 59.58 3,943,967 +0.37(+0.62%)
Dec 30, 2021 59.68 61.59 59.14 59.21 4,506,311 -0.42(-0.70%)
Dec 29, 2021 59.13 60.12 58.67 59.63 4,021,336 +0.44(+0.74%)
Dec 28, 2021 59.28 59.56 58.51 59.19 6,007,733 -0.64(-1.07%)
Dec 27, 2021 58.37 59.86 57.23 59.83 6,268,077 +0.47(+0.79%)
Dec 23, 2021 59.00 60.59 58.46 59.36 7,516,379 +0.05(+0.08%)
Dec 22, 2021 56.93 60.55 56.67 59.31 10,590,040 +2.52(+4.44%)
Dec 21, 2021 53.80 57.24 53.75 56.79 10,777,842 +3.68(+6.93%)
Dec 20, 2021 51.89 53.35 51.36 53.11 8,392,462 -0.62(-1.15%)
Dec 17, 2021 52.26 53.78 50.88 53.73 31,781,072 +1.14(+2.17%)
Dec 16, 2021 52.00 54.15 51.98 52.59 12,477,917 +1.62(+3.18%)
Dec 15, 2021 49.51 51.01 48.14 50.97 9,027,999 +0.51(+1.01%)
Dec 14, 2021 48.96 51.08 48.41 50.46 14,665,618 +2.68(+5.61%)
Dec 13, 2021 49.22 50.05 47.20 47.78 4,927,812 -1.02(-2.09%)
Dec 10, 2021 49.97 50.15 47.84 48.80 5,525,356 -1.18(-2.36%)
Dec 09, 2021 47.80 50.98 47.35 49.98 8,723,069 +1.42(+2.92%)
Dec 08, 2021 47.07 48.74 46.98 48.56 5,589,255 +1.62(+3.45%)
Dec 07, 2021 47.07 48.05 46.73 46.94 5,631,181 +1.38(+3.03%)
Dec 06, 2021 44.92 46.74 44.13 45.56 7,115,000 +1.49(+3.38%)
Dec 03, 2021 44.76 44.92 43.26 44.07 5,930,843 -0.75(-1.67%)
Dec 02, 2021 44.44 45.29 43.82 44.82 5,514,742 +1.04(+2.38%)
Dec 01, 2021 47.89 48.05 43.75 43.78 15,218,018 -2.75(-5.91%)
Nov 30, 2021 48.78 49.38 45.56 46.53 9,640,364 -2.61(-5.31%)
Nov 29, 2021 49.22 49.94 47.78 49.14 6,541,306 +1.19(+2.48%)
Nov 26, 2021 47.74 48.14 45.82 47.95 7,291,162 -2.51(-4.97%)
Nov 24, 2021 48.81 51.33 48.45 50.46 7,137,605 +1.44(+2.94%)
Nov 23, 2021 49.16 50.21 48.45 49.02 4,875,547 +0.51(+1.05%)
Nov 22, 2021 47.80 49.70 47.30 48.51 6,377,310 +0.91(+1.91%)
Nov 19, 2021 47.31 48.08 46.69 47.60 5,644,186 -0.10(-0.21%)
Nov 18, 2021 47.55 47.74 47.34 47.70 4,351,912 -0.22(-0.46%)
Nov 17, 2021 48.91 50.00 47.62 47.92 5,362,968 -0.28(-0.58%)
Nov 16, 2021 49.86 50.00 47.96 48.20 8,674,311 -2.43(-4.80%)
Nov 15, 2021 50.99 51.00 49.44 50.63 6,349,967 -1.29(-2.48%)
Nov 12, 2021 50.73 52.86 50.35 51.92 9,310,581 +0.71(+1.39%)
Nov 11, 2021 48.52 51.71 48.40 51.21 14,238,616 +4.28(+9.12%)
Nov 10, 2021 47.01 46.93 5,961,540 -0.31(-0.66%)
Nov 09, 2021 48.72 49.16 46.75 47.24 7,047,863 -1.62(-3.32%)
Nov 08, 2021 49.20 50.62 48.16 48.86 10,537,613 +1.00(+2.09%)
Nov 05, 2021 46.00 48.10 46.00 47.86 8,316,983 +1.49(+3.21%)
Nov 04, 2021 47.50 47.62 45.29 46.37 11,377,131 -1.06(-2.23%)
Nov 03, 2021 47.20 48.65 46.76 47.43 6,549,194 +0.35(+0.74%)
Nov 02, 2021 46.86 47.48 45.90 47.08 10,036,803 +0.35(+0.75%)
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.