Skip to main content

Alcoa Corp (NY: AA )

33.59 +0.38 (+1.16%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.30 45.77 44.00 44.77 3,670,759 -1.07(-2.34%)
Dec 29, 2022 43.35 45.98 43.06 45.85 4,813,895 +2.72(+6.30%)
Dec 28, 2022 44.17 44.17 42.76 43.13 3,164,421 -1.04(-2.36%)
Dec 27, 2022 44.21 44.88 43.91 44.17 2,062,994 +0.65(+1.49%)
Dec 23, 2022 43.49 43.89 42.83 43.52 2,093,891 +0.34(+0.80%)
Dec 22, 2022 43.90 43.95 41.18 43.18 3,788,433 -1.00(-2.27%)
Dec 21, 2022 43.99 45.04 43.28 44.18 4,045,545 +0.77(+1.77%)
Dec 20, 2022 41.97 43.65 41.93 43.41 5,019,936 +1.74(+4.18%)
Dec 19, 2022 42.34 42.54 41.27 41.67 3,239,173 -0.39(-0.94%)
Dec 16, 2022 41.92 42.90 41.57 42.06 7,449,075 -0.54(-1.27%)
Dec 15, 2022 43.72 43.97 42.35 42.61 4,367,123 -2.20(-4.90%)
Dec 14, 2022 44.65 45.24 44.08 44.80 3,811,722 -0.66(-1.45%)
Dec 13, 2022 47.80 48.13 44.75 45.46 4,512,584 +0.35(+0.79%)
Dec 12, 2022 43.70 45.18 43.12 45.11 4,571,647 +0.72(+1.62%)
Dec 09, 2022 45.11 45.44 44.09 44.39 4,658,668 -2.17(-4.65%)
Dec 08, 2022 47.65 47.72 46.33 46.55 2,607,648 +0.67(+1.46%)
Dec 07, 2022 46.85 47.89 45.86 45.88 3,199,308 -1.68(-3.54%)
Dec 06, 2022 46.57 48.05 46.33 47.57 4,166,332 +1.76(+3.85%)
Dec 05, 2022 49.73 50.46 45.81 45.81 6,489,213 -3.81(-7.68%)
Dec 02, 2022 47.32 49.80 46.92 49.62 4,908,861 +1.27(+2.63%)
Dec 01, 2022 49.27 49.99 48.10 48.35 3,907,978 -1.01(-2.05%)
Nov 30, 2022 48.13 49.72 46.90 49.36 6,881,038 +2.39(+5.09%)
Nov 29, 2022 47.05 47.57 46.72 46.97 3,687,632 +1.25(+2.74%)
Nov 28, 2022 46.20 46.61 44.87 45.72 4,878,816 -1.44(-3.05%)
Nov 25, 2022 47.80 48.19 46.88 47.16 1,713,861 -0.61(-1.28%)
Nov 23, 2022 47.77 48.22 47.15 47.77 3,264,115 -0.84(-1.72%)
Nov 22, 2022 46.99 48.66 46.22 48.60 5,680,426 +2.69(+5.85%)
Nov 21, 2022 45.42 46.17 43.83 45.91 5,461,273 -0.67(-1.44%)
Nov 18, 2022 47.44 47.82 46.00 46.58 4,029,275 -0.06(-0.13%)
Nov 17, 2022 46.21 46.73 44.85 46.64 5,775,075 -1.28(-2.67%)
Nov 16, 2022 46.92 48.08 45.53 47.92 7,871,719 -0.53(-1.10%)
Nov 15, 2022 48.84 49.22 47.70 48.45 5,476,193 +0.97(+2.05%)
Nov 14, 2022 45.84 48.30 45.69 47.48 6,677,491 +0.55(+1.17%)
Nov 11, 2022 44.57 49.98 44.35 46.93 18,349,842 +3.77(+8.74%)
Nov 10, 2022 42.15 44.79 42.15 43.16 8,328,800 +3.10(+7.74%)
Nov 09, 2022 41.88 42.09 39.72 40.06 4,547,615 -2.51(-5.90%)
Nov 08, 2022 41.53 42.72 40.82 42.57 4,812,180 +1.69(+4.14%)
Nov 07, 2022 41.82 42.13 40.37 40.87 4,865,083 -0.88(-2.10%)
Nov 04, 2022 40.90 42.85 40.17 41.75 11,272,471 +4.63(+12.47%)
Nov 03, 2022 36.57 37.60 35.95 37.12 4,476,259 -0.07(-0.19%)
Nov 02, 2022 40.09 37.19 37.19 5,307,631 -3.06(-7.61%)
Nov 01, 2022 40.14 41.48 39.64 40.25 6,454,907 +1.82(+4.74%)
Oct 31, 2022 38.26 39.42 38.22 38.43 5,469,997 -0.35(-0.91%)
Oct 28, 2022 40.05 40.06 37.77 38.79 6,685,688 -1.89(-4.64%)
Oct 27, 2022 41.82 42.05 40.46 40.67 5,262,456 -1.22(-2.91%)
Oct 26, 2022 41.34 42.31 40.54 41.89 6,194,428 +1.14(+2.80%)
Oct 25, 2022 38.07 41.63 37.75 40.75 8,675,718 +2.28(+5.92%)
Oct 24, 2022 39.34 39.43 37.91 38.47 7,964,435 -1.86(-4.60%)
Oct 21, 2022 38.16 41.17 37.87 40.33 14,013,468 +2.11(+5.53%)
Oct 20, 2022 35.18 40.93 34.77 38.22 36,987,660 +1.27(+3.43%)
Oct 19, 2022 38.32 38.61 36.49 36.95 8,488,305 -2.05(-5.26%)
Oct 18, 2022 39.65 39.86 37.89 39.00 5,165,625 +0.32(+0.84%)
Oct 17, 2022 38.75 39.57 37.71 38.68 5,637,305 +1.01(+2.69%)
Oct 14, 2022 40.21 40.21 37.21 37.67 5,708,451 -2.48(-6.19%)
Oct 13, 2022 37.95 40.24 37.61 40.15 8,370,515 +1.00(+2.56%)
Oct 12, 2022 37.11 40.38 35.93 39.15 18,296,644 +1.97(+5.31%)
Oct 11, 2022 37.18 38.37 36.62 37.17 5,005,832 -0.97(-2.55%)
Oct 10, 2022 38.80 39.47 37.78 38.15 5,690,409 -0.17(-0.44%)
Oct 07, 2022 38.34 38.65 37.20 38.31 6,384,534 -0.82(-2.11%)
Oct 06, 2022 38.67 39.63 37.96 39.14 7,043,041 -0.23(-0.57%)
Oct 05, 2022 38.24 39.70 37.63 39.37 7,939,440 -0.15(-0.37%)
Oct 04, 2022 38.46 39.67 37.70 39.51 9,874,821 +2.79(+7.60%)
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.