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

Alcoa Corp (NY: AA )

41.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 9.029 9.214 8.727 8.961 8,163,357 -0.26(-2.85%)
May 28, 2020 9.690 10.38 9.155 9.223 16,079,149 -0.27(-2.87%)
May 27, 2020 8.873 9.525 8.688 9.496 11,683,612 +0.97(+11.42%)
May 26, 2020 8.464 8.747 8.377 8.523 8,799,639 +0.54(+6.70%)
May 22, 2020 8.075 8.142 7.803 7.988 4,537,677 -0.07(-0.85%)
May 21, 2020 8.036 8.173 7.813 8.056 9,371,058 -0.07(-0.84%)
May 20, 2020 7.842 8.211 7.842 8.124 10,838,921 +0.59(+7.88%)
May 19, 2020 7.589 7.968 7.453 7.530 10,881,562 -0.06(-0.77%)
May 18, 2020 6.879 7.667 6.820 7.589 13,281,212 +1.11(+17.12%)
May 15, 2020 6.519 6.742 6.441 6.480 6,905,392 -0.15(-2.20%)
May 14, 2020 6.557 6.859 6.207 6.626 9,143,895 -0.17(-2.44%)
May 13, 2020 7.112 7.141 6.684 6.791 8,993,405 -0.30(-4.25%)
May 12, 2020 7.599 7.744 7.073 7.093 8,873,779 -0.47(-6.18%)
May 11, 2020 7.569 7.696 7.453 7.560 8,540,398 -0.29(-3.72%)
May 08, 2020 7.433 7.861 7.277 7.851 11,627,668 +0.56(+7.74%)
May 07, 2020 7.628 7.793 7.161 7.287 11,287,237 -0.21(-2.85%)
May 06, 2020 7.676 7.725 7.384 7.501 6,409,854 -0.10(-1.28%)
May 05, 2020 7.803 8.046 7.511 7.599 8,364,109 +0.01(+0.13%)
May 04, 2020 7.316 7.686 7.141 7.589 7,059,085 +0.11(+1.43%)
May 01, 2020 7.647 7.949 7.370 7.482 9,317,511 -0.45(-5.64%)
Apr 30, 2020 8.377 8.396 7.842 7.929 11,009,728 -0.51(-6.00%)
Apr 29, 2020 7.929 8.659 7.929 8.435 12,732,886 +0.81(+10.59%)
Apr 28, 2020 7.346 7.890 7.180 7.628 12,566,766 +0.46(+6.38%)
Apr 27, 2020 7.015 7.287 6.801 7.170 9,811,402 +0.21(+3.08%)
Apr 24, 2020 7.093 7.248 6.825 6.956 11,611,017 -0.14(-1.92%)
Apr 23, 2020 7.696 7.861 7.044 7.093 21,308,886 -0.25(-3.44%)
Apr 22, 2020 7.423 7.589 7.132 7.346 8,686,147 +0.22(+3.14%)
Apr 21, 2020 6.908 7.190 6.869 7.122 6,324,025 -0.13(-1.74%)
Apr 20, 2020 7.073 7.657 7.063 7.248 7,598,098 -0.14(-1.84%)
Apr 17, 2020 7.054 7.414 7.034 7.384 10,395,913 +0.61(+9.05%)
Apr 16, 2020 7.015 7.200 6.606 6.772 8,170,841 -0.29(-4.13%)
Apr 15, 2020 7.034 7.219 6.820 7.063 8,882,836 -0.45(-5.96%)
Apr 14, 2020 7.657 8.153 7.414 7.511 10,933,614 -0.03(-0.39%)
Apr 13, 2020 7.277 7.540 6.927 7.540 9,826,620 +0.33(+4.59%)
Apr 09, 2020 7.443 7.803 7.024 7.209 13,668,944 +0.15(+2.07%)
Apr 08, 2020 6.976 7.258 6.830 7.063 7,706,005 +0.22(+3.27%)
Apr 07, 2020 6.947 7.540 6.772 6.840 16,490,392 +0.47(+7.33%)
Apr 06, 2020 6.197 6.655 6.081 6.373 10,173,086 +0.56(+9.72%)
Apr 03, 2020 5.886 6.110 5.623 5.808 8,173,122 -0.11(-1.81%)
Apr 02, 2020 6.120 6.499 5.760 5.915 10,557,785 -0.17(-2.72%)
Apr 01, 2020 5.799 6.431 5.555 6.081 10,739,326 +0.09(+1.46%)
Mar 31, 2020 5.993 6.441 5.896 5.993 12,834,654 +0.09(+1.48%)
Mar 30, 2020 6.373 6.421 5.838 5.906 9,873,701 -0.47(-7.33%)
Mar 27, 2020 6.334 6.606 5.886 6.373 10,355,828 -0.28(-4.24%)
Mar 26, 2020 7.073 7.190 6.548 6.655 12,262,000 -0.24(-3.53%)
Mar 25, 2020 7.715 7.774 6.820 6.898 12,968,821 -0.18(-2.48%)
Mar 24, 2020 6.071 7.277 6.032 7.073 15,561,086 +1.56(+28.22%)
Mar 23, 2020 5.351 5.789 5.020 5.516 7,200,304 +0.18(+3.47%)
Mar 20, 2020 5.906 6.003 5.283 5.332 10,234,338 -0.34(-6.00%)
Mar 19, 2020 5.604 5.983 5.059 5.672 6,345,158 +0.08(+1.39%)
Mar 18, 2020 6.197 6.499 5.127 5.594 9,539,333 -1.22(-17.86%)
Mar 17, 2020 6.927 7.054 6.431 6.810 8,281,910 +0.18(+2.64%)
Mar 16, 2020 6.752 7.462 6.548 6.635 7,522,425 -1.15(-14.75%)
Mar 13, 2020 7.861 8.124 6.966 7.783 7,519,831 +0.48(+6.52%)
Mar 12, 2020 8.124 8.124 7.044 7.307 13,020,525 -1.64(-18.37%)
Mar 11, 2020 8.610 8.980 8.075 8.951 9,711,050 -0.06(-0.65%)
Mar 10, 2020 9.077 9.165 8.318 9.009 10,637,370 +0.55(+6.56%)
Mar 09, 2020 9.360 9.836 8.377 8.455 10,307,303 -2.26(-21.07%)
Mar 06, 2020 11.05 11.45 10.51 10.71 10,860,494 -0.86(-7.40%)
Mar 05, 2020 12.13 12.27 11.36 11.57 13,191,354 -0.96(-7.69%)
Mar 04, 2020 12.81 12.83 12.24 12.53 7,574,890 -0.06(-0.46%)
Mar 03, 2020 13.27 13.66 12.36 12.59 10,300,094 -0.77(-5.75%)
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.