Alcoa Corp (NY: AA )

34.12 USD +1.14 (+3.46%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 35.91 35.95 32.38 32.98 10,491,415 -3.05(-8.47%)
Apr 19, 2021 35.44 36.54 34.81 36.03 10,097,781 +0.40(+1.12%)
Apr 16, 2021 34.02 36.03 33.87 35.63 17,790,300 +2.79(+8.50%)
Apr 15, 2021 33.46 33.62 32.15 32.84 6,106,001 -0.55(-1.65%)
Apr 14, 2021 31.95 34.24 31.80 33.39 8,197,396 +2.15(+6.88%)
Apr 13, 2021 31.98 32.18 30.83 31.24 3,411,434 -0.53(-1.67%)
Apr 12, 2021 31.50 31.88 31.10 31.77 4,418,459 +0.41(+1.31%)
Apr 09, 2021 31.16 31.55 30.51 31.36 4,317,300 -0.09(-0.29%)
Apr 08, 2021 31.80 31.92 30.02 31.45 5,775,632 -0.07(-0.22%)
Apr 07, 2021 31.37 31.97 31.11 31.52 4,191,913 +0.21(+0.67%)
Apr 06, 2021 31.66 33.07 31.10 31.31 6,202,819 -0.24(-0.76%)
Apr 05, 2021 32.68 32.80 31.51 31.55 3,933,331 -0.68(-2.11%)
Apr 01, 2021 32.20 32.58 31.49 32.23 5,482,000 -0.26(-0.80%)
Mar 31, 2021 33.66 34.29 32.11 32.49 7,234,933 -0.48(-1.46%)
Mar 30, 2021 32.15 33.05 31.34 32.97 6,282,873 +0.93(+2.90%)
Mar 29, 2021 32.45 33.99 31.85 32.04 8,274,710 -0.74(-2.26%)
Mar 26, 2021 30.41 32.80 30.15 32.78 9,604,200 +3.12(+10.52%)
Mar 25, 2021 27.96 29.77 27.55 29.66 6,400,938 +0.90(+3.13%)
Mar 24, 2021 29.72 30.48 28.59 28.76 9,124,251 +1.34(+4.89%)
Mar 23, 2021 28.39 29.25 27.11 27.42 8,467,978 -3.01(-9.89%)
Mar 22, 2021 31.23 31.42 30.08 30.43 3,551,027 -0.71(-2.28%)
Mar 19, 2021 31.13 31.62 30.07 31.14 6,934,800 -0.05(-0.16%)
Mar 18, 2021 31.66 33.45 30.93 31.19 6,725,473 -0.62(-1.95%)
Mar 17, 2021 30.17 31.81 30.04 31.81 6,857,822 +2.29(+7.76%)
Mar 16, 2021 30.75 30.78 29.29 29.52 5,034,000 -1.52(-4.90%)
Mar 15, 2021 31.45 31.68 30.34 31.04 4,541,952 -0.47(-1.49%)
Mar 12, 2021 31.89 32.48 31.28 31.51 4,732,900 -0.65(-2.02%)
Mar 11, 2021 32.30 32.87 31.69 32.16 6,254,936 +0.18(+0.56%)
Mar 10, 2021 30.34 32.42 30.34 31.98 7,918,901 +2.04(+6.81%)
Mar 09, 2021 28.64 30.05 28.20 29.94 7,549,660 +1.47(+5.16%)
Mar 08, 2021 29.71 30.17 28.40 28.47 4,978,724 -0.52(-1.79%)
Mar 05, 2021 29.23 30.50 27.41 28.99 7,777,600 +0.40(+1.40%)
Mar 04, 2021 29.72 30.39 27.36 28.59 10,354,930 -2.24(-7.27%)
Mar 03, 2021 28.52 31.37 28.52 30.83 17,557,425 +3.33(+12.11%)
Mar 02, 2021 26.20 27.86 26.20 27.50 8,527,236 +1.51(+5.81%)
Mar 01, 2021 25.60 26.38 25.40 25.99 5,550,883 +1.44(+5.87%)
Feb 26, 2021 24.20 24.98 23.64 24.55 6,412,600 -1.01(-3.95%)
Feb 25, 2021 27.50 27.80 25.10 25.56 8,437,542 -1.64(-6.03%)
Feb 24, 2021 25.10 27.29 25.10 27.20 8,964,343 +2.30(+9.24%)
Feb 23, 2021 23.86 25.09 22.95 24.90 6,008,547 +0.10(+0.40%)
Feb 22, 2021 23.46 25.48 23.05 24.80 9,393,022 +1.67(+7.22%)
Feb 19, 2021 21.56 23.34 21.55 23.13 7,262,300 +2.01(+9.52%)
Feb 18, 2021 22.03 22.26 21.07 21.12 3,543,539 -0.81(-3.69%)
Feb 17, 2021 22.36 22.67 21.71 21.93 4,237,632 -0.50(-2.23%)
Feb 16, 2021 22.11 22.62 22.05 22.43 4,256,361 +0.77(+3.55%)
Feb 12, 2021 21.09 21.75 20.96 21.66 3,306,000 +0.27(+1.26%)
Feb 11, 2021 21.51 21.67 20.97 21.39 3,863,059 -0.17(-0.79%)
Feb 10, 2021 21.58 22.12 21.05 21.56 5,195,511 -0.20(-0.92%)
Feb 09, 2021 21.77 22.34 21.66 21.76 5,584,610 -0.04(-0.18%)
Feb 08, 2021 21.33 21.97 21.29 21.80 8,282,917 +0.85(+4.06%)
Feb 05, 2021 20.58 20.98 20.22 20.95 5,242,700 +0.59(+2.90%)
Feb 04, 2021 20.02 20.45 19.85 20.36 5,513,637 +0.46(+2.31%)
Feb 03, 2021 19.11 20.18 18.85 19.90 10,445,242 +0.79(+4.13%)
Feb 02, 2021 19.16 19.38 18.81 19.11 7,218,278 +0.29(+1.54%)
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.