Skip to main content

Alcoa Corp (NY: AA )

35.11 +0.77 (+2.24%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.