Alcoa Corp (NY: AA )

45.73 USD +1.66 (+3.77%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15,217,022 -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 6,542,012 +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%)
Nov 01, 2021 46.22 47.53 45.21 46.73 9,333,888 +0.78(+1.70%)
Oct 29, 2021 46.08 47.21 45.38 45.95 6,647,248 -0.50(-1.08%)
Oct 28, 2021 47.17 47.48 45.51 46.45 10,226,932 +0.56(+1.22%)
Oct 27, 2021 47.48 47.92 45.45 45.89 12,859,082 -3.66(-7.39%)
Oct 26, 2021 50.80 49.26 49.55 6,152,420 -1.62(-3.17%)
Oct 25, 2021 50.11 52.12 49.35 51.17 11,063,043 +1.92(+3.90%)
Oct 22, 2021 50.49 50.99 48.87 49.25 7,469,364 -0.74(-1.48%)
Oct 21, 2021 51.70 51.70 49.80 49.99 9,048,706 -2.52(-4.80%)
Oct 20, 2021 52.80 53.90 52.02 52.51 7,319,924 -1.17(-2.18%)
Oct 19, 2021 57.24 57.24 53.61 53.68 10,857,125 -3.56(-6.22%)
Oct 18, 2021 54.99 57.57 54.96 57.24 9,874,680 +1.24(+2.21%)
Oct 15, 2021 51.92 56.93 51.02 56.00 33,374,986 +7.40(+15.23%)
Oct 14, 2021 49.29 50.04 48.06 48.60 9,917,541 +0.20(+0.41%)
Oct 13, 2021 48.13 48.90 47.23 48.40 5,836,147 +0.62(+1.30%)
Oct 12, 2021 47.88 49.44 47.34 47.78 6,870,673 +0.49(+1.04%)
Oct 11, 2021 47.91 49.38 47.15 47.29 6,073,431 +1.26(+2.74%)
Oct 08, 2021 47.07 47.33 45.63 46.03 5,548,605 -1.02(-2.17%)
Oct 07, 2021 48.17 48.26 46.94 47.05 5,913,160 +0.00(+0.00%)
Oct 06, 2021 47.79 48.23 45.80 47.05 7,321,615 -2.00(-4.08%)
Oct 05, 2021 49.59 49.82 48.39 49.05 4,225,794 -0.13(-0.26%)
Oct 04, 2021 50.53 51.23 49.06 49.18 4,681,029 -0.59(-1.19%)
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.
X