Skip to main content

Alcoa Corp (NY: AA )

38.55 -1.16 (-2.92%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 41.64 42.25 39.69 39.71 3,299,458 -0.50(-1.24%)
Jun 11, 2024 40.25 40.46 39.56 40.21 3,519,654 -0.95(-2.31%)
Jun 10, 2024 41.00 41.59 40.64 41.16 2,950,399 +0.25(+0.61%)
Jun 07, 2024 41.60 41.87 40.42 40.91 3,982,794 -1.74(-4.08%)
Jun 06, 2024 42.51 43.01 42.29 42.65 3,151,839 +0.06(+0.14%)
Jun 05, 2024 41.85 42.74 41.78 42.59 3,355,087 +0.58(+1.38%)
Jun 04, 2024 43.01 43.28 41.28 42.01 6,498,968 -2.00(-4.54%)
Jun 03, 2024 44.66 44.96 43.75 44.01 3,886,405 -0.26(-0.59%)
May 31, 2024 44.76 45.46 43.30 44.27 4,527,353 -0.27(-0.61%)
May 30, 2024 43.29 45.48 43.18 44.54 5,824,193 +0.61(+1.39%)
May 29, 2024 42.47 44.01 42.27 43.93 5,274,313 +0.73(+1.69%)
May 28, 2024 42.80 43.60 42.44 43.20 7,887,624 +1.56(+3.75%)
May 24, 2024 41.59 42.13 41.36 41.64 2,921,734 +0.59(+1.44%)
May 23, 2024 42.20 42.26 40.33 41.05 4,763,878 -1.10(-2.61%)
May 22, 2024 42.97 42.97 41.80 42.15 6,323,989 -1.94(-4.40%)
May 21, 2024 42.27 44.57 42.18 44.09 9,390,162 +1.56(+3.67%)
May 20, 2024 41.17 42.84 41.02 42.53 7,220,005 +1.41(+3.43%)
May 17, 2024 40.64 41.45 40.56 41.12 4,271,034 +1.07(+2.66%)
May 16, 2024 39.90 40.70 39.70 40.05 3,752,501 +0.11(+0.27%)
May 15, 2024 40.30 40.40 38.98 39.94 5,750,768 +0.21(+0.53%)
May 14, 2024 40.28 40.74 39.41 39.73 5,407,413 -0.33(-0.82%)
May 13, 2024 37.56 40.21 37.49 40.06 8,857,650 +3.03(+8.19%)
May 10, 2024 37.54 37.69 36.77 37.03 4,551,875 -0.24(-0.64%)
May 09, 2024 36.77 37.60 36.38 37.27 4,997,625 +0.72(+1.97%)
May 08, 2024 36.61 36.87 36.21 36.55 4,068,339 -0.93(-2.48%)
May 07, 2024 37.08 37.70 37.04 37.48 3,081,346 +0.25(+0.67%)
May 06, 2024 37.24 37.85 36.92 37.23 3,777,525 +0.55(+1.50%)
May 03, 2024 36.61 37.11 36.16 36.68 5,510,002 +0.83(+2.31%)
May 02, 2024 34.03 35.89 33.94 35.85 5,794,622 +1.69(+4.93%)
May 01, 2024 35.11 35.38 33.80 34.17 8,405,386 -0.89(-2.53%)
Apr 30, 2024 36.67 36.80 35.02 35.05 8,010,892 -2.50(-6.67%)
Apr 29, 2024 36.79 38.11 36.56 37.56 5,751,280 +0.77(+2.09%)
Apr 26, 2024 36.42 37.30 36.14 36.79 5,667,099 +0.94(+2.62%)
Apr 25, 2024 35.77 35.97 34.70 35.85 4,476,795 -0.14(-0.39%)
Apr 24, 2024 35.87 36.46 35.65 35.99 5,719,930 +0.02(+0.06%)
Apr 23, 2024 34.92 36.31 34.43 35.97 7,583,640 -0.29(-0.80%)
Apr 22, 2024 35.64 36.55 35.16 36.26 7,855,575 +0.82(+2.31%)
Apr 19, 2024 35.11 36.35 34.97 35.44 8,036,315 +0.06(+0.17%)
Apr 18, 2024 35.42 36.31 33.76 35.38 11,635,226 -0.08(-0.23%)
Apr 17, 2024 37.07 37.39 35.12 35.46 12,633,545 -0.54(-1.50%)
Apr 16, 2024 35.06 36.25 34.97 36.00 7,141,635 -0.48(-1.31%)
Apr 15, 2024 36.91 37.50 36.38 36.48 9,939,412 +1.37(+3.89%)
Apr 12, 2024 37.38 37.94 34.88 35.11 7,506,886 -1.03(-2.84%)
Apr 11, 2024 36.07 36.60 35.66 36.14 4,253,520 +0.04(+0.11%)
Apr 10, 2024 35.62 36.57 35.21 36.10 5,447,242 -0.63(-1.71%)
Apr 09, 2024 37.01 37.38 36.19 36.73 4,760,671 +0.48(+1.32%)
Apr 08, 2024 36.82 37.05 36.12 36.25 4,701,540 -0.15(-0.41%)
Apr 05, 2024 35.68 36.63 35.56 36.40 4,520,605 +0.54(+1.50%)
Apr 04, 2024 37.21 37.58 35.74 35.86 8,978,691 -1.23(-3.31%)
Apr 03, 2024 35.81 37.45 35.69 37.09 11,142,971 +1.54(+4.32%)
Apr 02, 2024 33.98 35.66 33.74 35.55 8,205,651 +1.62(+4.76%)
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.