Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

41.22 +1.07 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.71 49.88 48.00 49.76 5,749,698 +1.77(+3.69%)
Jul 28, 2022 47.22 48.13 45.59 47.99 5,196,242 +1.30(+2.79%)
Jul 27, 2022 46.54 46.90 44.87 46.69 4,965,480 +0.74(+1.62%)
Jul 26, 2022 46.08 47.15 45.14 45.95 5,457,441 +0.19(+0.41%)
Jul 25, 2022 45.76 46.67 45.17 45.76 6,996,734 +0.98(+2.18%)
Jul 22, 2022 45.03 47.39 44.46 44.78 10,351,048 +0.64(+1.44%)
Jul 21, 2022 46.28 46.40 42.50 44.15 12,502,872 +0.09(+0.20%)
Jul 20, 2022 43.68 44.48 42.63 44.06 6,971,395 +0.16(+0.36%)
Jul 19, 2022 42.33 43.92 41.90 43.90 6,052,722 +1.45(+3.41%)
Jul 18, 2022 43.48 44.25 42.13 42.46 5,836,259 +0.35(+0.84%)
Jul 15, 2022 40.64 42.10 39.42 42.10 5,309,601 +2.20(+5.51%)
Jul 14, 2022 39.93 40.24 38.69 39.90 5,530,801 -2.33(-5.51%)
Jul 13, 2022 40.67 42.56 40.46 42.23 3,754,175 +0.92(+2.22%)
Jul 12, 2022 40.73 42.00 40.25 41.31 4,407,774 -0.47(-1.12%)
Jul 11, 2022 42.85 43.39 41.64 41.78 4,958,733 -2.05(-4.68%)
Jul 08, 2022 44.62 44.77 43.41 43.83 5,433,093 -0.80(-1.80%)
Jul 07, 2022 44.49 45.69 44.18 44.64 7,679,096 +2.95(+7.08%)
Jul 06, 2022 40.96 42.16 39.75 41.68 8,836,873 +0.53(+1.28%)
Jul 05, 2022 41.88 42.30 40.45 41.16 7,612,610 -2.63(-6.01%)
Jul 01, 2022 43.88 44.81 42.39 43.79 6,785,484 -0.78(-1.76%)
Jun 30, 2022 45.15 45.56 43.29 44.57 6,358,585 -1.99(-4.28%)
Jun 29, 2022 48.64 48.65 45.84 46.56 4,389,435 -1.59(-3.31%)
Jun 28, 2022 49.01 49.97 47.78 48.16 5,340,593 -0.30(-0.63%)
Jun 27, 2022 49.40 49.40 47.67 48.46 4,307,452 +0.20(+0.41%)
Jun 24, 2022 46.14 48.74 45.49 48.26 7,555,590 +2.68(+5.88%)
Jun 23, 2022 46.91 47.71 44.22 45.59 8,394,787 -2.23(-4.66%)
Jun 22, 2022 46.46 48.78 46.42 47.81 6,568,918 -1.15(-2.36%)
Jun 21, 2022 49.66 50.79 48.39 48.97 5,666,731 +0.78(+1.62%)
Jun 17, 2022 48.37 49.09 46.58 48.19 8,791,144 -0.39(-0.81%)
Jun 16, 2022 47.38 50.71 47.37 48.58 8,571,621 -1.40(-2.80%)
Jun 15, 2022 48.45 51.23 47.92 49.98 10,626,770 +2.14(+4.48%)
Jun 14, 2022 49.06 49.39 47.23 47.83 5,888,769 -0.90(-1.85%)
Jun 13, 2022 48.49 49.79 47.20 48.73 7,499,749 -3.10(-5.98%)
Jun 10, 2022 52.84 53.53 51.40 51.83 9,567,087 -2.49(-4.59%)
Jun 09, 2022 60.10 60.33 54.33 54.33 10,579,070 -6.57(-10.79%)
Jun 08, 2022 63.10 64.44 60.74 60.90 4,554,189 -3.16(-4.93%)
Jun 07, 2022 61.41 64.09 60.85 64.06 3,896,854 +1.46(+2.33%)
Jun 06, 2022 61.20 62.82 59.84 62.60 5,512,649 +2.14(+3.54%)
Jun 03, 2022 61.16 61.65 59.70 60.46 3,255,028 -1.96(-3.13%)
Jun 02, 2022 62.29 63.69 61.45 62.41 4,014,059 +1.39(+2.28%)
Jun 01, 2022 59.77 62.30 59.29 61.02 4,560,339 +0.67(+1.12%)
May 31, 2022 64.62 66.02 59.94 60.35 18,906,712 -2.72(-4.31%)
May 27, 2022 62.18 64.52 61.84 63.07 7,043,817 +1.61(+2.63%)
May 26, 2022 59.60 61.85 58.41 61.45 5,386,075 +1.87(+3.13%)
May 25, 2022 58.70 60.09 57.57 59.59 6,329,069 -0.38(-0.64%)
May 24, 2022 60.61 60.80 58.76 59.97 6,347,814 -1.77(-2.87%)
May 23, 2022 60.92 62.24 58.53 61.74 6,361,720 +2.51(+4.24%)
May 20, 2022 61.66 62.33 57.21 59.23 8,934,881 -1.45(-2.39%)
May 19, 2022 58.82 63.04 58.78 60.67 6,904,744 +1.51(+2.55%)
May 18, 2022 61.23 62.40 58.68 59.17 6,981,972 -2.83(-4.56%)
May 17, 2022 62.75 63.27 60.43 61.99 6,990,276 +3.05(+5.18%)
May 16, 2022 58.18 59.79 57.30 58.94 6,831,171 +2.00(+3.52%)
May 13, 2022 55.92 58.26 55.54 56.94 7,929,944 +3.66(+6.87%)
May 12, 2022 53.54 55.01 52.07 53.28 7,589,117 -2.03(-3.67%)
May 11, 2022 56.09 57.94 54.93 55.31 6,352,626 +0.80(+1.47%)
May 10, 2022 54.18 55.55 52.33 54.51 8,704,851 +1.59(+3.01%)
May 09, 2022 57.10 57.17 52.45 52.92 12,407,697 -6.67(-11.19%)
May 06, 2022 60.88 61.30 58.57 59.58 5,728,292 -2.36(-3.81%)
May 05, 2022 66.15 66.54 60.46 61.94 6,197,192 -4.39(-6.62%)
May 04, 2022 63.45 66.46 62.68 66.34 5,892,223 +3.22(+5.10%)
May 03, 2022 63.61 66.04 62.67 63.12 6,668,726 -1.46(-2.27%)
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.