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

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jun 30, 2020 10.55 11.05 10.45 10.94 5,957,592 +0.24(+2.28%)
Jun 29, 2020 10.74 10.89 10.41 10.69 7,600,083 +0.06(+0.55%)
Jun 26, 2020 11.30 11.38 10.58 10.64 26,533,112 -0.88(-7.61%)
Jun 25, 2020 10.71 11.52 10.57 11.51 6,914,983 +0.67(+6.19%)
Jun 24, 2020 11.64 11.72 10.61 10.84 7,761,159 -1.03(-8.69%)
Jun 23, 2020 11.79 11.98 11.61 11.87 7,435,247 +0.36(+3.13%)
Jun 22, 2020 11.11 11.59 11.02 11.51 8,043,363 +0.34(+3.05%)
Jun 19, 2020 11.66 11.68 11.03 11.17 9,141,038 -0.17(-1.46%)
Jun 18, 2020 10.96 11.61 10.83 11.34 6,227,120 +0.10(+0.87%)
Jun 17, 2020 11.24 11.49 11.07 11.24 6,708,503 +0.00(+0.00%)
Jun 16, 2020 11.70 11.81 11.07 11.24 9,647,501 +0.14(+1.23%)
Jun 15, 2020 10.61 11.22 10.39 11.10 7,128,530 -0.12(-1.04%)
Jun 12, 2020 10.90 11.31 10.75 11.22 10,467,925 +1.08(+10.65%)
Jun 11, 2020 10.57 11.13 9.993 10.14 12,285,886 -1.70(-14.38%)
Jun 10, 2020 12.17 12.27 11.61 11.84 8,469,913 -0.41(-3.34%)
Jun 09, 2020 12.05 12.35 11.74 12.25 7,994,345 -0.38(-3.00%)
Jun 08, 2020 12.36 12.69 11.97 12.63 11,556,121 +0.89(+7.54%)
Jun 05, 2020 12.35 13.49 11.26 11.74 19,195,308 +0.42(+3.69%)
Jun 04, 2020 10.56 11.34 10.28 11.33 11,742,166 +0.85(+8.08%)
Jun 03, 2020 9.925 10.60 9.813 10.48 8,795,764 +0.83(+8.57%)
Jun 02, 2020 9.361 9.769 9.361 9.652 6,430,838 +0.42(+4.53%)
Jun 01, 2020 8.962 9.385 8.903 9.234 5,676,746 +0.27(+3.04%)
May 29, 2020 9.030 9.215 8.728 8.962 8,162,445 -0.26(-2.85%)
May 28, 2020 9.691 10.38 9.156 9.224 16,077,352 -0.27(-2.87%)
May 27, 2020 8.874 9.526 8.689 9.497 11,682,307 +0.97(+11.42%)
May 26, 2020 8.465 8.748 8.378 8.524 8,798,656 +0.54(+6.70%)
May 22, 2020 8.076 8.143 7.804 7.989 4,537,170 -0.07(-0.85%)
May 21, 2020 8.037 8.173 7.813 8.057 9,370,011 -0.07(-0.84%)
May 20, 2020 7.843 8.212 7.843 8.125 10,837,710 +0.59(+7.88%)
May 19, 2020 7.590 7.969 7.453 7.531 10,880,346 -0.06(-0.77%)
May 18, 2020 6.879 7.667 6.821 7.590 13,279,728 +1.11(+17.12%)
May 15, 2020 6.519 6.743 6.441 6.480 6,904,621 -0.15(-2.20%)
May 14, 2020 6.558 6.860 6.208 6.626 9,142,873 -0.17(-2.44%)
May 13, 2020 7.113 7.142 6.685 6.792 8,992,401 -0.30(-4.25%)
May 12, 2020 7.599 7.745 7.074 7.093 8,872,788 -0.47(-6.18%)
May 11, 2020 7.570 7.697 7.453 7.560 8,539,444 -0.29(-3.72%)
May 08, 2020 7.434 7.862 7.278 7.852 11,626,369 +0.56(+7.74%)
May 07, 2020 7.629 7.794 7.162 7.288 11,285,975 -0.21(-2.85%)
May 06, 2020 7.677 7.726 7.385 7.502 6,409,137 -0.10(-1.28%)
May 05, 2020 7.804 8.047 7.512 7.599 8,363,175 +0.01(+0.13%)
May 04, 2020 7.317 7.687 7.142 7.590 7,058,297 +0.11(+1.43%)
May 01, 2020 7.648 7.950 7.371 7.483 9,316,470 -0.45(-5.64%)
Apr 30, 2020 8.378 8.397 7.843 7.930 11,008,498 -0.51(-6.00%)
Apr 29, 2020 7.930 8.660 7.930 8.436 12,731,463 +0.81(+10.59%)
Apr 28, 2020 7.346 7.891 7.181 7.629 12,565,362 +0.46(+6.38%)
Apr 27, 2020 7.016 7.288 6.801 7.171 9,810,306 +0.21(+3.08%)
Apr 24, 2020 7.093 7.249 6.826 6.957 11,609,720 -0.14(-1.92%)
Apr 23, 2020 7.697 7.862 7.045 7.093 21,306,506 -0.25(-3.44%)
Apr 22, 2020 7.424 7.590 7.132 7.346 8,685,177 +0.22(+3.14%)
Apr 21, 2020 6.909 7.191 6.870 7.123 6,323,319 -0.13(-1.74%)
Apr 20, 2020 7.074 7.658 7.064 7.249 7,597,249 -0.14(-1.84%)
Apr 17, 2020 7.054 7.414 7.035 7.385 10,394,752 +0.61(+9.05%)
Apr 16, 2020 7.016 7.200 6.607 6.772 8,169,928 -0.29(-4.13%)
Apr 15, 2020 7.035 7.220 6.821 7.064 8,881,844 -0.45(-5.96%)
Apr 14, 2020 7.658 8.154 7.414 7.512 10,932,392 -0.03(-0.39%)
Apr 13, 2020 7.278 7.541 6.928 7.541 9,825,522 +0.33(+4.59%)
Apr 09, 2020 7.444 7.804 7.025 7.210 13,667,417 +0.15(+2.07%)
Apr 08, 2020 6.977 7.259 6.831 7.064 7,705,144 +0.22(+3.27%)
Apr 07, 2020 6.947 7.541 6.772 6.840 16,488,550 +0.47(+7.33%)
Apr 06, 2020 6.198 6.656 6.081 6.373 10,171,950 +0.56(+9.72%)
Apr 03, 2020 5.887 6.111 5.624 5.809 8,172,208 -0.11(-1.81%)
Apr 02, 2020 6.120 6.500 5.760 5.916 10,556,605 -0.17(-2.72%)
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.