Skip to main content

Alcoa Corp (NY: AA )

33.79 +0.58 (+1.75%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.48 22.48 22.48 3,520,863 +0.10(+0.44%)
Dec 30, 2020 21.53 22.61 21.44 22.39 3,520,863 +0.89(+4.13%)
Dec 29, 2020 21.60 21.79 20.63 21.50 3,580,923 -0.20(-0.90%)
Dec 28, 2020 21.56 22.45 21.55 21.69 4,445,501 +0.27(+1.27%)
Dec 24, 2020 21.79 21.79 21.27 21.42 1,102,629 -0.25(-1.17%)
Dec 23, 2020 21.26 22.10 21.26 21.67 3,568,542 +0.60(+2.82%)
Dec 22, 2020 21.62 21.67 20.97 21.08 4,302,755 -0.49(-2.26%)
Dec 21, 2020 20.73 21.69 20.61 21.57 3,966,396 +0.10(+0.45%)
Dec 18, 2020 21.66 22.05 21.32 21.47 5,266,785 -0.17(-0.77%)
Dec 17, 2020 21.73 22.64 21.21 21.63 7,500,008 +0.59(+2.78%)
Dec 16, 2020 21.52 21.59 20.78 21.05 5,559,142 -0.58(-2.66%)
Dec 15, 2020 21.57 22.04 21.22 21.62 4,332,106 +0.40(+1.88%)
Dec 14, 2020 22.74 22.80 21.15 21.22 6,440,463 -1.05(-4.73%)
Dec 11, 2020 22.92 23.01 21.61 22.28 6,312,617 -1.14(-4.87%)
Dec 10, 2020 22.07 23.51 21.98 23.42 5,113,351 +1.27(+5.72%)
Dec 09, 2020 23.25 23.41 21.46 22.15 7,195,196 -0.57(-2.49%)
Dec 08, 2020 22.50 23.10 22.34 22.72 5,877,967 -0.10(-0.43%)
Dec 07, 2020 22.93 22.96 22.46 22.81 6,747,105 -0.33(-1.43%)
Dec 04, 2020 21.78 23.58 21.78 23.15 7,891,976 +1.65(+7.67%)
Dec 03, 2020 22.18 22.33 21.42 21.50 6,053,907 -0.32(-1.48%)
Dec 02, 2020 21.05 21.91 20.78 21.82 6,012,104 +0.53(+2.47%)
Dec 01, 2020 19.98 21.58 19.96 21.29 8,540,624 +1.88(+9.70%)
Nov 30, 2020 19.82 19.95 19.17 19.41 4,538,584 -0.57(-2.83%)
Nov 27, 2020 20.09 20.67 19.77 19.98 3,833,828 +0.11(+0.54%)
Nov 25, 2020 20.17 20.33 19.76 19.87 5,542,058 -0.44(-2.16%)
Nov 24, 2020 19.74 20.48 19.53 20.31 7,566,606 +0.99(+5.10%)
Nov 23, 2020 18.83 19.59 18.77 19.32 7,573,790 +0.97(+5.26%)
Nov 20, 2020 18.43 18.76 18.14 18.36 4,869,613 -0.11(-0.58%)
Nov 19, 2020 17.85 18.52 17.74 18.46 5,141,891 +0.59(+3.27%)
Nov 18, 2020 17.85 18.39 17.85 17.88 6,411,394 +0.06(+0.33%)
Nov 17, 2020 16.94 17.85 16.69 17.82 5,579,713 +0.59(+3.45%)
Nov 16, 2020 16.79 17.23 16.35 17.23 6,728,088 +1.06(+6.58%)
Nov 13, 2020 15.53 16.22 15.47 16.16 5,186,407 +0.93(+6.08%)
Nov 12, 2020 15.11 15.70 14.79 15.24 5,215,795 -0.26(-1.70%)
Nov 11, 2020 15.81 15.94 15.29 15.50 5,926,006 -0.10(-0.63%)
Nov 10, 2020 15.51 15.76 15.13 15.60 4,965,653 +0.25(+1.65%)
Nov 09, 2020 15.22 15.78 14.74 15.34 8,583,813 +1.26(+8.93%)
Nov 06, 2020 13.95 14.18 13.66 14.08 4,363,049 +0.38(+2.78%)
Nov 05, 2020 12.98 13.95 12.98 13.70 5,874,733 +0.84(+6.52%)
Nov 04, 2020 13.31 13.31 12.54 12.87 6,272,180 -0.62(-4.63%)
Nov 03, 2020 13.60 13.78 13.35 13.49 4,812,063 +0.21(+1.62%)
Nov 02, 2020 12.79 13.36 12.71 13.28 5,059,406 +0.67(+5.34%)
Oct 30, 2020 12.39 12.71 12.30 12.60 4,099,156 +0.17(+1.33%)
Oct 29, 2020 11.91 12.48 11.85 12.44 5,762,139 +0.38(+3.16%)
Oct 28, 2020 12.19 12.32 12.05 12.06 4,459,239 -0.65(-5.14%)
Oct 27, 2020 12.61 12.89 12.46 12.71 3,911,713 +0.03(+0.23%)
Oct 26, 2020 12.93 13.04 12.55 12.68 3,731,911 -0.46(-3.49%)
Oct 23, 2020 13.46 13.79 13.14 13.14 5,441,176 -0.19(-1.39%)
Oct 22, 2020 12.95 13.33 12.70 13.32 5,502,067 +0.33(+2.55%)
Oct 21, 2020 12.51 13.27 12.49 12.99 7,501,736 +0.51(+4.06%)
Oct 20, 2020 12.58 12.78 12.43 12.49 4,655,539 +0.17(+1.35%)
Oct 19, 2020 12.34 12.89 12.30 12.32 6,833,654 +0.01(+0.08%)
Oct 16, 2020 12.01 12.35 11.73 12.31 5,513,659 +0.31(+2.60%)
Oct 15, 2020 11.17 12.13 11.13 12.00 13,804,031 -0.68(-5.38%)
Oct 14, 2020 12.48 12.82 12.40 12.68 7,641,445 +0.27(+2.20%)
Oct 13, 2020 12.13 12.51 12.06 12.41 6,079,105 +0.13(+1.03%)
Oct 12, 2020 12.28 12.34 12.05 12.28 5,226,149 +0.07(+0.56%)
Oct 09, 2020 12.62 12.65 11.95 12.21 8,652,898 -0.20(-1.65%)
Oct 08, 2020 12.14 12.43 12.08 12.42 4,995,754 +0.48(+4.00%)
Oct 07, 2020 11.67 12.00 11.67 11.94 4,020,811 +0.56(+4.88%)
Oct 06, 2020 11.81 12.16 11.37 11.38 7,207,974 -0.25(-2.18%)
Oct 05, 2020 11.74 11.87 11.55 11.64 5,521,634 +0.11(+0.93%)
Oct 02, 2020 10.75 11.66 10.71 11.53 5,742,182 +0.42(+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.