Skip to main content

Alcoa Corp (NY: AA )

35.07 +0.73 (+2.13%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.43 33.54 32.77 33.37 5,109,986 +0.17(+0.50%)
Jun 29, 2023 32.95 33.40 32.54 33.21 5,508,939 +0.10(+0.30%)
Jun 28, 2023 33.44 33.47 32.84 33.11 3,715,214 -0.76(-2.24%)
Jun 27, 2023 32.94 33.96 32.49 33.87 4,199,144 +1.42(+4.37%)
Jun 26, 2023 32.24 32.98 32.24 32.45 3,363,902 +0.15(+0.46%)
Jun 23, 2023 32.19 32.75 32.02 32.30 5,589,170 -0.56(-1.71%)
Jun 22, 2023 33.25 33.39 32.27 32.86 7,450,021 -1.48(-4.30%)
Jun 21, 2023 33.15 34.55 33.03 34.34 4,988,153 +0.68(+2.02%)
Jun 20, 2023 34.01 34.31 33.32 33.66 5,464,234 -1.38(-3.93%)
Jun 16, 2023 35.38 35.45 34.22 35.04 5,909,718 -0.34(-0.97%)
Jun 15, 2023 35.08 35.56 34.77 35.38 4,282,708 -0.74(-2.04%)
May 08, 2023 37.24 37.47 35.99 36.12 3,823,220 +0.66(+1.85%)
May 05, 2023 34.57 35.66 34.20 35.46 3,945,583 +1.74(+5.15%)
May 04, 2023 34.00 34.42 33.30 33.72 3,685,151 -0.63(-1.83%)
May 03, 2023 34.93 35.56 34.20 34.35 3,631,034 -0.65(-1.85%)
May 02, 2023 35.76 36.02 34.47 35.00 4,002,664 -1.56(-4.27%)
May 01, 2023 36.94 36.98 36.07 36.56 2,783,181 +0.13(+0.35%)
Apr 28, 2023 35.39 36.53 35.09 36.43 3,909,720 +0.85(+2.40%)
Apr 27, 2023 34.88 35.78 34.73 35.58 3,925,032 +0.80(+2.31%)
Apr 26, 2023 35.39 35.51 34.35 34.77 4,920,525 -0.29(-0.84%)
Apr 25, 2023 36.20 36.20 35.04 35.07 6,486,375 -2.25(-6.02%)
Apr 24, 2023 37.26 37.80 36.84 37.31 5,127,455 -0.12(-0.31%)
Apr 21, 2023 39.07 39.07 36.70 37.43 9,358,587 -2.03(-5.15%)
Apr 20, 2023 39.24 41.42 38.86 39.46 9,611,179 -0.97(-2.40%)
Apr 19, 2023 40.18 41.16 39.73 40.43 6,059,286 -0.91(-2.21%)
Apr 18, 2023 40.58 41.39 40.22 41.35 3,824,548 +1.32(+3.31%)
Apr 17, 2023 39.54 40.04 39.33 40.02 2,893,439 +0.39(+0.99%)
Apr 14, 2023 40.56 40.64 39.22 39.63 3,442,379 -0.53(-1.32%)
Apr 13, 2023 39.61 40.56 39.35 40.16 4,164,140 +1.28(+3.28%)
Apr 12, 2023 40.39 40.46 38.62 38.88 5,357,464 -0.97(-2.44%)
Apr 11, 2023 39.75 40.39 39.38 39.85 4,364,593 +0.83(+2.14%)
Apr 10, 2023 38.41 39.38 38.26 39.02 2,498,597 +0.61(+1.58%)
Apr 06, 2023 38.37 38.54 37.35 38.41 5,416,876 -0.26(-0.68%)
Apr 05, 2023 39.06 39.34 37.98 38.68 4,331,872 -0.89(-2.26%)
Apr 04, 2023 40.65 40.65 38.56 39.57 4,674,427 -1.40(-3.42%)
Apr 03, 2023 41.75 42.13 40.35 40.97 3,335,559 -0.77(-1.86%)
Mar 31, 2023 41.17 41.93 40.81 41.75 3,139,184 +0.78(+1.92%)
Mar 30, 2023 40.81 42.07 40.59 40.96 4,893,329 +0.80(+2.00%)
Mar 29, 2023 40.51 40.61 39.93 40.16 4,235,732 +0.40(+1.01%)
Mar 28, 2023 39.48 40.25 39.30 39.76 3,475,001 +0.40(+1.02%)
Mar 27, 2023 39.74 39.99 38.82 39.35 3,972,978 +0.04(+0.10%)
Mar 24, 2023 38.53 39.42 38.08 39.32 4,092,558 -0.15(-0.37%)
Mar 23, 2023 39.81 40.84 38.97 39.46 4,238,242 +0.17(+0.42%)
Mar 22, 2023 41.15 41.43 39.20 39.30 6,792,351 -1.81(-4.41%)
Mar 21, 2023 40.34 41.66 40.34 41.11 4,416,727 +1.60(+4.05%)
Mar 20, 2023 39.13 40.00 38.93 39.51 8,725,949 +1.11(+2.89%)
Mar 17, 2023 39.84 39.97 38.16 38.40 10,492,099 -1.57(-3.93%)
Mar 16, 2023 38.42 40.31 37.78 39.97 6,648,456 +0.96(+2.46%)
Mar 15, 2023 41.52 41.66 38.11 39.01 9,651,485 -4.73(-10.81%)
Mar 14, 2023 44.96 45.35 43.08 43.74 4,274,596 -0.12(-0.27%)
Mar 13, 2023 42.68 45.17 41.44 43.86 6,058,536 -0.20(-0.45%)
Mar 10, 2023 47.20 47.20 43.61 44.05 6,316,119 -2.93(-6.24%)
Mar 09, 2023 49.73 50.16 46.43 46.99 5,696,589 -3.06(-6.12%)
Mar 08, 2023 49.45 50.26 48.80 50.05 3,532,856 +0.83(+1.69%)
Mar 07, 2023 51.77 52.03 48.97 49.21 6,419,621 -3.45(-6.56%)
Mar 06, 2023 52.98 53.85 52.36 52.67 5,272,321 -1.70(-3.12%)
Mar 03, 2023 53.20 54.58 52.58 54.36 6,293,872 +1.79(+3.41%)
Mar 02, 2023 49.14 52.59 49.01 52.57 6,606,173 +2.00(+3.95%)
Mar 01, 2023 50.22 51.86 49.48 50.57 7,753,972 +2.65(+5.54%)
Feb 28, 2023 47.24 49.00 46.80 47.92 3,950,480 +0.88(+1.87%)
Feb 27, 2023 45.87 47.43 45.40 47.04 5,034,365 +1.56(+3.42%)
Feb 24, 2023 45.95 45.95 44.33 45.48 4,685,311 -1.48(-3.15%)
Feb 23, 2023 47.49 48.01 45.58 46.96 4,748,231 -1.00(-2.08%)
Feb 22, 2023 48.69 49.90 47.50 47.96 7,883,109 +0.89(+1.89%)
Feb 21, 2023 47.13 48.75 46.81 47.07 5,493,421 +1.16(+2.52%)
Feb 17, 2023 47.17 47.19 45.35 45.91 5,668,747 -1.84(-3.85%)
Feb 16, 2023 47.28 49.39 47.05 47.75 5,549,455 +0.35(+0.74%)
Feb 15, 2023 46.52 47.58 46.29 47.40 3,700,987 -0.51(-1.06%)
Feb 14, 2023 46.51 48.06 45.96 47.91 4,386,258 +0.96(+2.04%)
Feb 13, 2023 47.38 47.69 46.14 46.95 3,402,421 -0.72(-1.52%)
Feb 10, 2023 48.25 48.46 47.19 47.68 4,710,749 -1.29(-2.64%)
Feb 09, 2023 50.40 50.59 48.68 48.97 4,284,838 -0.60(-1.21%)
Feb 08, 2023 51.09 51.58 49.56 49.57 4,747,346 -2.57(-4.92%)
Feb 07, 2023 51.07 52.29 49.80 52.13 4,448,838 +1.19(+2.35%)
Feb 06, 2023 53.99 54.25 49.80 50.94 5,519,216 -0.71(-1.37%)
Feb 03, 2023 52.29 53.25 51.48 51.64 3,621,661 -0.90(-1.71%)
Feb 02, 2023 53.15 53.33 50.84 52.54 4,764,376 -0.90(-1.69%)
Feb 01, 2023 51.01 53.59 50.54 53.44 5,591,188 +2.29(+4.48%)
Jan 31, 2023 48.86 51.21 48.50 51.15 4,736,441 +1.86(+3.77%)
Jan 30, 2023 50.83 51.04 49.23 49.29 4,462,188 -2.36(-4.57%)
Jan 27, 2023 50.32 52.35 49.92 51.65 4,874,112 +0.63(+1.23%)
Jan 26, 2023 51.34 51.65 49.36 51.02 4,047,265 -0.08(-0.15%)
Jan 25, 2023 50.79 51.61 50.01 51.10 4,674,208 -0.67(-1.29%)
Jan 24, 2023 50.15 52.93 50.13 51.77 5,678,525 +1.10(+2.16%)
Jan 23, 2023 50.20 50.92 49.37 50.67 4,400,848 +0.73(+1.47%)
Jan 20, 2023 48.11 50.65 47.67 49.94 6,227,815 +1.45(+2.99%)
Jan 19, 2023 50.07 52.04 48.49 48.49 12,397,614 -3.85(-7.35%)
Jan 18, 2023 55.32 56.41 52.02 52.34 9,220,745 -1.38(-2.57%)
Jan 17, 2023 53.47 54.33 52.93 53.72 5,397,954 +0.24(+0.46%)
Jan 13, 2023 51.74 53.87 51.36 53.47 4,797,046 +1.26(+2.42%)
Jan 12, 2023 51.74 52.25 49.55 52.21 5,854,246 +1.34(+2.64%)
Jan 11, 2023 52.10 52.43 50.60 50.87 5,281,244 -1.01(-1.94%)
Jan 10, 2023 49.55 52.02 48.87 51.88 5,853,059 +2.65(+5.39%)
Jan 09, 2023 46.60 49.59 46.50 49.22 6,303,204 +3.83(+8.43%)
Jan 06, 2023 45.55 46.75 44.73 45.39 4,744,095 +0.85(+1.91%)
Jan 05, 2023 44.36 45.03 43.22 44.54 3,916,931 +0.35(+0.80%)
Jan 04, 2023 43.84 44.94 43.45 44.19 3,597,770 +0.54(+1.23%)
Jan 03, 2023 44.82 45.70 43.51 43.65 2,941,266 -0.87(-1.96%)
Dec 30, 2022 45.05 45.51 43.76 44.52 3,691,354 -1.07(-2.34%)
Dec 29, 2022 43.11 45.73 42.82 45.59 4,840,904 +2.70(+6.30%)
Dec 28, 2022 43.93 43.93 42.52 42.89 3,182,175 -1.04(-2.36%)
Dec 27, 2022 43.96 44.63 43.66 43.93 2,074,568 +0.65(+1.49%)
Dec 23, 2022 43.25 43.64 42.59 43.28 2,105,639 +0.34(+0.80%)
Dec 22, 2022 43.65 43.70 40.95 42.94 3,809,688 -1.00(-2.27%)
Dec 21, 2022 43.75 44.79 43.03 43.93 4,068,242 +0.76(+1.77%)
Dec 20, 2022 41.73 43.41 41.69 43.17 5,048,100 +1.73(+4.18%)
Dec 19, 2022 42.10 42.30 41.04 41.44 3,257,347 -0.39(-0.94%)
Dec 16, 2022 41.68 42.66 41.34 41.83 7,490,868 -0.54(-1.27%)
Dec 15, 2022 43.47 43.73 42.11 42.37 4,391,625 -2.18(-4.90%)
Dec 14, 2022 44.40 44.99 43.84 44.55 3,833,108 -0.66(-1.45%)
Dec 13, 2022 47.54 47.86 44.50 45.21 4,537,902 +0.35(+0.79%)
Dec 12, 2022 43.46 44.92 42.88 44.86 4,597,296 +0.71(+1.62%)
Dec 09, 2022 44.86 45.19 43.85 44.14 4,684,806 -2.15(-4.65%)
Dec 08, 2022 47.38 47.45 46.07 46.29 2,622,278 +0.67(+1.46%)
Dec 07, 2022 46.59 47.63 45.60 45.63 3,217,257 -1.67(-3.54%)
Dec 06, 2022 46.31 47.78 46.07 47.30 4,189,708 +1.75(+3.85%)
Dec 05, 2022 49.45 50.18 45.55 45.55 6,525,621 -3.79(-7.68%)
Dec 02, 2022 47.06 49.53 46.66 49.34 4,936,402 +1.26(+2.63%)
Dec 01, 2022 49.00 49.71 47.83 48.08 3,929,904 -1.01(-2.05%)
Nov 30, 2022 47.86 49.44 46.64 49.09 6,919,645 +2.38(+5.09%)
Nov 29, 2022 46.78 47.31 46.46 46.71 3,708,321 +1.24(+2.74%)
Nov 28, 2022 45.94 46.35 44.62 45.46 4,906,188 -1.43(-3.05%)
Nov 25, 2022 47.54 47.92 46.62 46.89 1,723,476 -0.61(-1.28%)
Nov 23, 2022 47.50 47.95 46.88 47.50 3,282,429 -0.83(-1.72%)
Nov 22, 2022 46.73 48.39 45.96 48.33 5,712,296 +2.67(+5.85%)
Nov 21, 2022 45.17 45.91 43.58 45.66 5,491,913 -0.67(-1.44%)
Nov 18, 2022 47.18 47.56 45.75 46.32 4,051,881 -0.06(-0.13%)
Nov 17, 2022 45.95 46.47 44.60 46.38 5,807,477 -1.27(-2.67%)
Nov 16, 2022 46.66 47.81 45.28 47.66 7,915,884 -0.53(-1.10%)
Nov 15, 2022 48.57 48.95 47.43 48.18 5,506,917 +0.97(+2.05%)
Nov 14, 2022 45.58 48.03 45.43 47.22 6,714,955 +0.55(+1.18%)
Nov 11, 2022 44.32 49.70 44.10 46.67 18,452,794 +3.75(+8.74%)
Nov 10, 2022 41.92 44.54 41.92 42.92 8,375,529 +3.08(+7.74%)
Nov 09, 2022 41.64 41.85 39.50 39.83 4,573,129 -2.50(-5.90%)
Nov 08, 2022 41.30 42.48 40.60 42.33 4,839,179 +1.68(+4.14%)
Nov 07, 2022 41.58 41.90 40.15 40.64 4,892,379 -0.87(-2.10%)
Nov 04, 2022 40.67 42.61 39.95 41.52 11,335,715 +4.60(+12.47%)
Nov 03, 2022 36.37 37.39 35.75 36.91 4,501,373 -0.07(-0.19%)
Nov 02, 2022 39.86 36.98 36.98 5,337,409 -3.05(-7.61%)
Nov 01, 2022 39.92 41.25 39.42 40.03 6,491,122 +1.81(+4.74%)
Oct 31, 2022 38.05 39.20 38.01 38.22 5,500,686 -0.35(-0.91%)
Oct 28, 2022 39.83 39.83 37.56 38.57 6,723,198 -1.88(-4.64%)
Oct 27, 2022 41.59 41.81 40.23 40.44 5,291,982 -1.21(-2.91%)
Oct 26, 2022 41.11 42.08 40.32 41.66 6,229,182 +1.13(+2.80%)
Oct 25, 2022 37.86 41.40 37.54 40.52 8,724,394 +2.27(+5.92%)
Oct 24, 2022 39.12 39.21 37.70 38.26 8,009,120 -1.85(-4.60%)
Oct 21, 2022 37.94 40.94 37.66 40.10 14,092,092 +2.10(+5.53%)
Oct 20, 2022 34.98 40.70 34.57 38.00 37,195,184 +1.26(+3.43%)
Oct 19, 2022 38.11 38.39 36.28 36.74 8,535,930 -2.04(-5.26%)
Oct 18, 2022 39.43 39.63 37.68 38.78 5,194,607 +0.32(+0.84%)
Oct 17, 2022 38.53 39.35 37.50 38.46 5,668,934 +1.01(+2.69%)
Oct 14, 2022 39.99 39.99 37.01 37.46 5,740,478 -2.47(-6.19%)
Oct 13, 2022 37.74 40.01 37.40 39.93 8,417,479 +1.00(+2.56%)
Oct 12, 2022 36.90 40.15 35.73 38.93 18,399,298 +1.96(+5.31%)
Oct 11, 2022 36.98 38.16 36.42 36.97 5,033,918 -0.97(-2.55%)
Oct 10, 2022 38.58 39.25 37.56 37.93 5,722,335 -0.17(-0.44%)
Oct 07, 2022 38.13 38.44 37.00 38.10 6,420,355 -0.82(-2.11%)
Oct 06, 2022 38.45 39.41 37.75 38.92 7,082,557 -0.22(-0.57%)
Oct 05, 2022 38.02 39.48 37.42 39.15 7,983,985 -0.15(-0.37%)
Oct 04, 2022 38.25 39.45 37.48 39.29 9,930,224 +2.77(+7.60%)
Oct 03, 2022 33.55 37.06 33.21 36.52 9,962,571 +3.64(+11.08%)
Sep 30, 2022 34.00 34.91 32.77 32.88 9,240,113 -1.73(-5.00%)
Sep 29, 2022 36.28 36.67 33.47 34.60 13,478,716 +0.20(+0.57%)
Sep 28, 2022 33.87 34.70 32.91 34.41 10,140,815 +0.52(+1.53%)
Sep 27, 2022 34.22 35.00 33.60 33.89 8,544,311 +0.22(+0.67%)
Sep 26, 2022 34.27 35.18 33.54 33.67 7,452,425 -1.02(-2.93%)
Sep 23, 2022 35.06 35.47 34.29 34.68 8,358,779 -1.96(-5.36%)
Sep 22, 2022 39.01 39.45 36.61 36.65 10,102,848 -1.85(-4.80%)
Sep 21, 2022 42.49 42.85 38.45 38.49 11,995,876 -4.02(-9.46%)
Sep 20, 2022 42.56 42.78 41.70 42.51 5,142,405 -1.07(-2.46%)
Sep 19, 2022 40.29 44.07 40.13 43.59 6,721,973 +2.12(+5.11%)
Sep 16, 2022 42.09 42.74 40.64 41.47 11,793,799 -0.66(-1.58%)
Sep 15, 2022 43.53 44.48 42.01 42.13 8,769,035 -1.63(-3.73%)
Sep 14, 2022 47.95 48.32 43.00 43.77 13,690,938 -5.35(-10.90%)
Sep 13, 2022 49.17 51.22 48.67 49.12 4,435,049 -2.00(-3.92%)
Sep 12, 2022 52.15 52.54 50.36 51.12 5,409,123 -0.27(-0.53%)
Sep 09, 2022 49.22 51.83 49.10 51.39 7,443,148 +3.67(+7.70%)
Sep 08, 2022 46.86 47.80 46.05 47.72 5,390,081 +1.17(+2.52%)
Sep 07, 2022 45.92 46.95 45.04 46.55 5,367,892 -0.24(-0.52%)
Sep 06, 2022 48.50 49.34 46.34 46.79 6,959,115 -1.31(-2.72%)
Sep 02, 2022 48.13 49.18 47.79 48.10 4,057,784 +1.14(+2.43%)
Sep 01, 2022 46.58 47.28 45.02 46.96 6,113,273 -1.37(-2.83%)
Aug 31, 2022 49.16 49.43 47.75 48.33 5,783,588 -1.28(-2.58%)
Aug 30, 2022 53.61 53.61 48.86 49.61 7,942,210 -4.60(-8.49%)
Aug 29, 2022 53.88 55.56 53.40 54.21 5,647,476 -0.33(-0.61%)
Aug 26, 2022 56.33 56.88 53.91 54.54 5,638,346 -1.05(-1.90%)
Aug 25, 2022 53.90 55.67 53.13 55.59 5,086,969 +2.43(+4.57%)
Aug 24, 2022 50.89 53.19 50.56 53.16 5,054,300 +1.31(+2.52%)
Aug 23, 2022 49.87 52.62 49.49 51.85 5,394,764 +2.75(+5.61%)
Aug 22, 2022 48.83 49.76 47.92 49.10 4,443,642 -0.72(-1.45%)
Aug 19, 2022 51.30 51.55 49.50 49.82 4,573,812 -2.76(-5.26%)
Aug 18, 2022 51.34 52.94 51.14 52.58 4,117,315 +1.82(+3.58%)
Aug 17, 2022 50.82 51.22 50.09 50.77 4,116,355 -1.11(-2.15%)
Aug 16, 2022 51.57 52.63 51.36 51.88 5,041,585 +1.39(+2.75%)
Aug 15, 2022 49.41 50.96 48.77 50.49 4,325,875 -1.04(-2.01%)
Aug 12, 2022 51.18 52.18 50.56 51.53 4,364,466 -0.50(-0.96%)
Aug 11, 2022 53.00 54.33 51.88 52.03 5,041,445 +0.31(+0.60%)
Aug 10, 2022 50.12 52.20 49.61 51.72 5,812,641 +2.51(+5.10%)
Aug 09, 2022 48.30 49.56 48.11 49.21 4,836,228 +1.69(+3.56%)
Aug 08, 2022 48.49 49.22 47.34 47.52 4,326,389 -0.75(-1.56%)
Aug 05, 2022 46.29 50.05 46.25 48.27 5,206,478 +1.63(+3.49%)
Aug 04, 2022 47.31 48.38 46.01 46.64 4,611,178 -0.62(-1.32%)
Aug 03, 2022 47.44 47.62 46.31 47.26 4,491,723 +0.15(+0.31%)
Aug 02, 2022 46.63 48.31 46.07 47.12 4,806,529 +0.06(+0.12%)
Aug 01, 2022 48.62 48.95 46.84 47.06 6,079,885 -2.54(-5.13%)
Jul 29, 2022 48.56 49.72 47.85 49.60 5,767,930 +1.76(+3.69%)
Jul 28, 2022 47.07 47.98 45.45 47.84 5,212,719 +1.30(+2.79%)
Jul 27, 2022 46.40 46.75 44.73 46.54 4,981,225 +0.74(+1.62%)
Jul 26, 2022 45.94 47.01 44.99 45.80 5,474,747 +0.19(+0.41%)
Jul 25, 2022 45.62 46.52 45.03 45.62 7,018,920 +0.97(+2.18%)
Jul 22, 2022 44.89 47.24 44.32 44.64 10,383,871 +0.63(+1.44%)
Jul 21, 2022 46.13 46.25 42.36 44.01 12,542,519 +0.09(+0.20%)
Jul 20, 2022 43.54 44.34 42.50 43.92 6,993,501 +0.16(+0.36%)
Jul 19, 2022 42.20 43.78 41.77 43.76 6,071,915 +1.44(+3.41%)
Jul 18, 2022 43.35 44.11 42.00 42.32 5,854,766 +0.35(+0.84%)
Jul 15, 2022 40.51 41.97 39.29 41.97 5,326,437 +2.19(+5.51%)
Jul 14, 2022 39.81 40.11 38.56 39.78 5,548,339 -2.32(-5.51%)
Jul 13, 2022 40.54 42.43 40.33 42.10 3,766,079 +0.92(+2.22%)
Jul 12, 2022 40.60 41.86 40.12 41.18 4,421,751 -0.47(-1.12%)
Jul 11, 2022 42.71 43.26 41.51 41.65 4,974,457 -2.05(-4.68%)
Jul 08, 2022 44.48 44.63 43.28 43.70 5,450,322 -0.80(-1.80%)
Jul 07, 2022 44.35 45.55 44.04 44.50 7,703,446 +2.94(+7.08%)
Jul 06, 2022 40.83 42.03 39.62 41.55 8,864,894 +0.53(+1.28%)
Jul 05, 2022 41.75 42.17 40.32 41.03 7,636,750 -2.62(-6.01%)
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.