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

Alcoa Corp (NY: AA )

33.83 -1.09 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 49.15 49.42 47.74 48.32 5,784,234 -1.28(-2.58%)
Aug 30, 2022 53.60 53.60 48.86 49.60 7,943,097 -4.60(-8.49%)
Aug 29, 2022 53.88 55.55 53.39 54.20 5,648,106 -0.33(-0.61%)
Aug 26, 2022 56.32 56.87 53.91 54.53 5,638,976 -1.05(-1.90%)
Aug 25, 2022 53.90 55.66 53.13 55.59 5,087,537 +2.43(+4.57%)
Aug 24, 2022 50.89 53.18 50.56 53.15 5,054,864 +1.31(+2.52%)
Aug 23, 2022 49.86 52.61 49.48 51.85 5,395,367 +2.75(+5.61%)
Aug 22, 2022 48.83 49.76 47.91 49.09 4,444,139 -0.72(-1.45%)
Aug 19, 2022 51.30 51.54 49.50 49.81 4,574,323 -2.76(-5.26%)
Aug 18, 2022 51.34 52.93 51.13 52.58 4,117,775 +1.82(+3.58%)
Aug 17, 2022 50.81 51.21 50.09 50.76 4,116,815 -1.11(-2.15%)
Aug 16, 2022 51.56 52.63 51.36 51.88 5,042,148 +1.39(+2.75%)
Aug 15, 2022 49.40 50.96 48.76 50.49 4,326,358 -1.04(-2.01%)
Aug 12, 2022 51.17 52.18 50.56 51.52 4,364,953 -0.50(-0.96%)
Aug 11, 2022 53.00 54.33 51.88 52.02 5,042,008 +0.31(+0.60%)
Aug 10, 2022 50.12 52.20 49.60 51.71 5,813,291 +2.51(+5.10%)
Aug 09, 2022 48.29 49.55 48.11 49.20 4,836,769 +1.69(+3.56%)
Aug 08, 2022 48.49 49.22 47.33 47.51 4,326,872 -0.75(-1.56%)
Aug 05, 2022 46.28 50.05 46.24 48.26 5,207,060 +1.63(+3.49%)
Aug 04, 2022 47.31 48.38 46.00 46.63 4,611,693 -0.62(-1.32%)
Aug 03, 2022 47.43 47.61 46.31 47.26 4,492,224 +0.15(+0.31%)
Aug 02, 2022 46.62 48.30 46.06 47.11 4,807,065 +0.06(+0.12%)
Aug 01, 2022 48.61 48.94 46.84 47.05 6,080,563 -2.54(-5.13%)
Jul 29, 2022 48.55 49.72 47.84 49.60 5,768,574 +1.76(+3.69%)
Jul 28, 2022 47.06 47.97 45.45 47.83 5,213,301 +1.30(+2.79%)
Jul 27, 2022 46.39 46.74 44.72 46.54 4,981,781 +0.74(+1.62%)
Jul 26, 2022 45.93 47.00 44.99 45.80 5,475,358 +0.19(+0.41%)
Jul 25, 2022 45.61 46.51 45.03 45.61 7,019,704 +0.97(+2.18%)
Jul 22, 2022 44.88 47.24 44.31 44.64 10,385,030 +0.63(+1.44%)
Jul 21, 2022 46.13 46.24 42.36 44.00 12,543,919 +0.09(+0.20%)
Jul 20, 2022 43.54 44.33 42.49 43.92 6,994,282 +0.16(+0.36%)
Jul 19, 2022 42.19 43.78 41.76 43.76 6,072,593 +1.44(+3.41%)
Jul 18, 2022 43.34 44.10 41.99 42.32 5,855,420 +0.35(+0.84%)
Jul 15, 2022 40.50 41.97 39.29 41.97 5,327,032 +2.19(+5.51%)
Jul 14, 2022 39.80 40.10 38.56 39.77 5,548,958 -2.32(-5.51%)
Jul 13, 2022 40.53 42.42 40.33 42.09 3,766,500 +0.92(+2.22%)
Jul 12, 2022 40.59 41.86 40.12 41.18 4,422,244 -0.47(-1.12%)
Jul 11, 2022 42.71 43.25 41.51 41.64 4,975,012 -2.05(-4.68%)
Jul 08, 2022 44.47 44.63 43.27 43.69 5,450,930 -0.80(-1.80%)
Jul 07, 2022 44.34 45.54 44.03 44.49 7,704,306 +2.94(+7.08%)
Jul 06, 2022 40.83 42.02 39.62 41.55 8,865,884 +0.53(+1.28%)
Jul 05, 2022 41.74 42.16 40.32 41.02 7,637,602 -2.62(-6.01%)
Jul 01, 2022 43.74 44.67 42.25 43.64 6,807,760 -0.78(-1.76%)
Jun 30, 2022 45.01 45.41 43.15 44.42 6,379,460 -1.99(-4.28%)
Jun 29, 2022 48.48 48.49 45.69 46.41 4,403,845 -1.59(-3.31%)
Jun 28, 2022 48.85 49.80 47.63 48.00 5,358,126 -0.30(-0.63%)
Jun 27, 2022 49.24 49.24 47.51 48.30 4,321,593 +0.19(+0.41%)
Jun 24, 2022 45.99 48.58 45.34 48.11 7,580,395 +2.67(+5.88%)
Jun 23, 2022 46.76 47.56 44.07 45.44 8,422,346 -2.22(-4.66%)
Jun 22, 2022 46.30 48.62 46.26 47.66 6,590,484 -1.15(-2.36%)
Jun 21, 2022 49.50 50.62 48.23 48.81 5,685,334 +0.78(+1.62%)
Jun 17, 2022 48.21 48.92 46.43 48.03 8,820,005 -0.39(-0.81%)
Jun 16, 2022 47.23 50.54 47.22 48.42 8,599,761 -1.39(-2.80%)
Jun 15, 2022 48.29 51.06 47.77 49.81 10,661,657 +2.13(+4.48%)
Jun 14, 2022 48.90 49.23 47.07 47.68 5,908,102 -0.90(-1.85%)
Jun 13, 2022 48.33 49.63 47.04 48.57 7,524,371 -3.09(-5.98%)
Jun 10, 2022 52.67 53.36 51.23 51.66 9,598,496 -2.49(-4.59%)
Jun 09, 2022 59.90 60.13 54.15 54.15 10,613,801 -6.55(-10.79%)
Jun 08, 2022 62.89 64.22 60.54 60.70 4,569,141 -3.15(-4.93%)
Jun 07, 2022 61.20 63.88 60.65 63.85 3,909,647 +1.45(+2.33%)
Jun 06, 2022 61.00 62.62 59.64 62.39 5,530,747 +2.13(+3.54%)
Jun 03, 2022 60.96 61.45 59.51 60.26 3,265,714 -1.95(-3.13%)
Jun 02, 2022 62.08 63.49 61.25 62.21 4,027,237 +1.38(+2.28%)
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.