Skip to main content

Alcoa Corp (NY: AA )

34.99 +0.65 (+1.89%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.16 32.44 31.55 31.67 3,125,997 -0.51(-1.60%)
Jun 29, 2017 32.11 32.33 31.63 32.18 3,960,115 +0.22(+0.70%)
Jun 28, 2017 31.13 32.00 30.97 31.96 3,886,138 +1.28(+4.17%)
Jun 27, 2017 30.65 31.52 30.54 30.68 5,634,702 +0.44(+1.44%)
Jun 26, 2017 30.25 30.35 29.73 30.24 3,027,577 +0.09(+0.29%)
Jun 23, 2017 29.22 30.48 28.89 30.15 6,610,267 +1.25(+4.33%)
Jun 22, 2017 28.91 29.34 28.78 28.90 2,997,036 +0.11(+0.37%)
Jun 21, 2017 29.67 29.67 28.74 28.79 3,597,840 -0.74(-2.50%)
Jun 20, 2017 29.76 30.16 29.49 29.53 2,647,413 -0.43(-1.42%)
Jun 19, 2017 29.45 30.36 29.25 29.96 4,030,726 +0.86(+2.97%)
Jun 16, 2017 29.87 29.93 28.66 29.10 4,915,348 -0.72(-2.41%)
Jun 15, 2017 30.18 30.50 29.69 29.81 3,327,244 -0.78(-2.54%)
Jun 14, 2017 31.59 31.69 30.27 30.59 3,842,460 -0.91(-2.89%)
Jun 13, 2017 31.01 31.57 30.60 31.50 3,090,309 +0.68(+2.20%)
Jun 12, 2017 31.83 32.21 30.68 30.82 4,865,839 -1.19(-3.73%)
Jun 09, 2017 32.63 32.97 31.86 32.01 3,169,140 -0.48(-1.46%)
Jun 08, 2017 31.62 32.64 31.61 32.49 3,388,728 +0.66(+2.07%)
Jun 07, 2017 32.15 32.17 31.42 31.83 3,434,246 -0.12(-0.36%)
Jun 06, 2017 32.11 32.48 31.80 31.95 3,744,047 -0.37(-1.14%)
Jun 05, 2017 31.67 32.57 31.67 32.32 2,685,974 +0.45(+1.40%)
Jun 02, 2017 31.41 32.00 31.41 31.87 2,721,999 -0.08(-0.24%)
Jun 01, 2017 31.85 32.44 31.47 31.95 2,445,947 +0.00(+0.00%)
May 31, 2017 31.89 32.05 30.80 31.95 4,687,917 -0.05(-0.15%)
May 30, 2017 32.03 32.16 31.55 32.00 3,323,158 -0.27(-0.84%)
May 26, 2017 31.88 32.35 31.88 32.27 2,485,536 +0.17(+0.54%)
May 25, 2017 32.66 33.06 32.03 32.09 2,396,842 -0.41(-1.25%)
May 24, 2017 32.27 32.87 32.05 32.50 3,452,273 +0.24(+0.75%)
May 23, 2017 31.99 32.35 31.58 32.26 3,056,361 +0.29(+0.91%)
May 22, 2017 31.67 32.20 31.49 31.97 3,563,690 +0.65(+2.07%)
May 19, 2017 31.19 31.89 31.13 31.32 2,707,552 +0.36(+1.16%)
May 18, 2017 30.50 31.20 30.16 30.96 2,471,322 +0.28(+0.92%)
May 17, 2017 30.92 31.25 30.63 30.68 3,856,068 -0.51(-1.65%)
May 16, 2017 31.13 31.42 30.79 31.19 3,094,889 +0.13(+0.41%)
May 15, 2017 31.20 31.52 31.01 31.06 2,458,181 +0.23(+0.75%)
May 12, 2017 30.07 31.16 30.03 30.83 3,485,901 +0.61(+2.02%)
May 11, 2017 30.29 30.33 29.53 30.22 4,237,478 +0.08(+0.26%)
May 10, 2017 30.02 30.51 29.77 30.14 3,595,470 +0.25(+0.84%)
May 09, 2017 30.28 30.30 29.54 29.89 3,521,276 -0.19(-0.64%)
May 08, 2017 30.42 30.42 29.74 30.08 3,912,269 -0.78(-2.51%)
May 05, 2017 30.40 31.00 30.11 30.86 4,321,482 +0.76(+2.51%)
May 04, 2017 30.28 30.41 29.50 30.10 8,163,892 -0.63(-2.05%)
May 03, 2017 31.91 31.91 30.56 30.73 7,559,774 -1.59(-4.92%)
May 02, 2017 32.31 33.29 32.30 32.33 4,032,552 +0.05(+0.15%)
May 01, 2017 32.93 33.10 31.91 32.28 5,140,525 -0.44(-1.33%)
Apr 28, 2017 33.76 33.89 32.66 32.71 5,402,972 -0.77(-2.29%)
Apr 27, 2017 34.67 34.82 33.13 33.48 15,232,810 -1.87(-5.29%)
Apr 26, 2017 34.91 36.08 34.77 35.35 7,761,588 -0.04(-0.11%)
Apr 25, 2017 33.20 35.45 33.20 35.39 11,551,475 +3.08(+9.55%)
Apr 24, 2017 31.27 32.43 31.18 32.31 8,139,462 +1.56(+5.08%)
Apr 21, 2017 31.23 31.57 30.70 30.74 5,200,754 -0.33(-1.06%)
Apr 20, 2017 30.93 31.33 30.51 31.07 5,598,568 +0.72(+2.36%)
Apr 19, 2017 31.21 31.46 30.34 30.36 2,542,187 -0.45(-1.45%)
Apr 18, 2017 29.85 31.39 29.53 30.80 5,174,899 +0.44(+1.44%)
Apr 17, 2017 30.23 30.83 30.04 30.37 4,225,129 +0.31(+1.03%)
Apr 13, 2017 31.14 31.48 30.06 30.06 6,334,287 -1.03(-3.31%)
Apr 12, 2017 32.84 33.26 31.06 31.08 7,837,850 -2.27(-6.80%)
Apr 11, 2017 32.56 33.42 32.15 33.35 3,240,250 +0.71(+2.17%)
Apr 10, 2017 32.65 32.76 32.20 32.65 2,654,560 -0.07(-0.21%)
Apr 07, 2017 32.25 33.10 32.15 32.71 3,788,339 +0.08(+0.24%)
Apr 06, 2017 32.83 33.13 32.19 32.64 3,739,596 -0.19(-0.59%)
Apr 05, 2017 33.74 34.03 32.74 32.83 4,141,612 -0.37(-1.11%)
Apr 04, 2017 33.00 33.46 32.80 33.20 2,368,456 +0.01(+0.03%)
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.