Alcoa Corp (NY: AA )

23.73 USD +1.69 (+7.67%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 22.33 24.17 22.33 23.73 7,696,491 +1.69(+7.67%)
Dec 03, 2020 22.74 22.89 21.96 22.04 5,904,956 -0.33(-1.48%)
Dec 02, 2020 21.58 22.46 21.30 22.37 5,864,181 +0.54(+2.47%)
Dec 01, 2020 20.48 22.12 20.46 21.83 8,330,489 +1.93(+9.70%)
Nov 30, 2020 20.32 20.45 19.65 19.90 4,426,916 -0.58(-2.83%)
Nov 27, 2020 20.60 21.19 20.26 20.48 3,739,500 +0.11(+0.54%)
Nov 25, 2020 20.68 20.84 20.26 20.37 5,405,700 -0.45(-2.16%)
Nov 24, 2020 20.24 21.00 20.02 20.82 7,380,436 +1.01(+5.10%)
Nov 23, 2020 19.30 20.08 19.24 19.81 7,387,443 +0.99(+5.26%)
Nov 20, 2020 18.89 19.23 18.60 18.82 4,749,800 -0.11(-0.58%)
Nov 19, 2020 18.30 18.99 18.19 18.93 5,015,379 +0.60(+3.27%)
Nov 18, 2020 18.30 18.85 18.30 18.33 6,253,647 +0.06(+0.33%)
Nov 17, 2020 17.37 18.30 17.11 18.27 5,442,429 +0.61(+3.45%)
Nov 16, 2020 17.21 17.66 16.76 17.66 6,562,549 +1.09(+6.58%)
Nov 13, 2020 15.92 16.63 15.86 16.57 5,058,800 +0.95(+6.08%)
Nov 12, 2020 15.49 16.10 15.16 15.62 5,087,465 -0.27(-1.70%)
Nov 11, 2020 16.21 16.34 15.68 15.89 5,780,202 -0.10(-0.63%)
Nov 10, 2020 15.90 16.16 15.51 15.99 4,843,477 +0.26(+1.65%)
Nov 09, 2020 15.60 16.18 15.11 15.73 8,372,615 +1.29(+8.93%)
Nov 06, 2020 14.30 14.54 14.00 14.44 4,255,700 +0.39(+2.78%)
Nov 05, 2020 13.31 14.30 13.31 14.05 5,730,190 +0.86(+6.52%)
Nov 04, 2020 13.65 13.65 12.86 13.19 6,117,858 -0.64(-4.63%)
Nov 03, 2020 13.94 14.13 13.69 13.83 4,693,666 +0.22(+1.62%)
Nov 02, 2020 13.11 13.70 13.03 13.61 4,934,924 +0.69(+5.34%)
Oct 30, 2020 12.70 13.03 12.61 12.92 3,998,300 +0.17(+1.33%)
Oct 29, 2020 12.21 12.79 12.15 12.75 5,620,366 +0.39(+3.16%)
Oct 28, 2020 12.50 12.63 12.35 12.36 4,349,523 -0.67(-5.14%)
Oct 27, 2020 12.93 13.21 12.77 13.03 3,815,469 +0.03(+0.23%)
Oct 26, 2020 13.26 13.37 12.87 13.00 3,640,091 -0.47(-3.49%)
Oct 23, 2020 13.80 14.14 13.47 13.47 5,307,300 -0.19(-1.39%)
Oct 22, 2020 13.28 13.67 13.02 13.66 5,366,693 +0.34(+2.55%)
Oct 21, 2020 12.83 13.60 12.80 13.32 7,317,162 +0.52(+4.06%)
Oct 20, 2020 12.90 13.10 12.74 12.80 4,540,993 +0.17(+1.35%)
Oct 19, 2020 12.65 13.22 12.61 12.63 6,665,518 +0.01(+0.08%)
Oct 16, 2020 12.31 12.66 12.03 12.62 5,378,000 +0.32(+2.60%)
Oct 15, 2020 11.45 12.44 11.41 12.30 13,464,394 -0.70(-5.38%)
Oct 14, 2020 12.79 13.14 12.71 13.00 7,453,434 +0.28(+2.20%)
Oct 13, 2020 12.44 12.83 12.36 12.72 5,929,534 +0.13(+1.03%)
Oct 12, 2020 12.59 12.65 12.35 12.59 5,097,564 +0.07(+0.56%)
Oct 09, 2020 12.94 12.97 12.25 12.52 8,440,000 -0.21(-1.65%)
Oct 08, 2020 12.45 12.74 12.38 12.73 4,872,838 +0.49(+4.00%)
Oct 07, 2020 11.96 12.30 11.96 12.24 3,921,883 +0.57(+4.88%)
Oct 06, 2020 12.11 12.47 11.66 11.67 7,030,628 -0.26(-2.18%)
Oct 05, 2020 12.04 12.17 11.84 11.93 5,385,779 +0.11(+0.93%)
Oct 02, 2020 11.02 11.95 10.98 11.82 5,600,900 +0.43(+3.78%)
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