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

Alcoa Corp (NY: AA )

34.34 +0.37 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 10.51 11.02 10.41 10.90 5,977,819 +0.24(+2.27%)
Jun 29, 2020 10.71 10.85 10.38 10.66 7,625,886 +0.06(+0.55%)
Jun 26, 2020 11.26 11.35 10.54 10.60 26,623,194 -0.87(-7.61%)
Jun 25, 2020 10.68 11.48 10.53 11.47 6,938,461 +0.67(+6.19%)
Jun 24, 2020 11.60 11.68 10.57 10.80 7,787,509 -1.03(-8.69%)
Jun 23, 2020 11.75 11.94 11.57 11.83 7,460,491 +0.36(+3.13%)
Jun 22, 2020 11.07 11.55 10.99 11.47 8,070,672 +0.34(+3.05%)
Jun 19, 2020 11.62 11.64 11.00 11.13 9,172,073 -0.16(-1.46%)
Jun 18, 2020 10.92 11.57 10.79 11.30 6,248,262 +0.10(+0.87%)
Jun 17, 2020 11.20 11.45 11.04 11.20 6,731,280 +0.00(+0.00%)
Jun 16, 2020 11.66 11.77 11.04 11.20 9,680,255 +0.14(+1.23%)
Jun 15, 2020 10.57 11.18 10.36 11.06 7,152,732 -0.12(-1.04%)
Jun 12, 2020 10.86 11.27 10.71 11.18 10,503,465 +1.08(+10.65%)
Jun 11, 2020 10.53 11.09 9.959 10.10 12,327,598 -1.70(-14.38%)
Jun 10, 2020 12.13 12.23 11.57 11.80 8,498,669 -0.41(-3.34%)
Jun 09, 2020 12.01 12.31 11.70 12.21 8,021,487 -0.38(-3.00%)
Jun 08, 2020 12.32 12.65 11.93 12.59 11,595,356 +0.88(+7.54%)
Jun 05, 2020 12.31 13.44 11.22 11.70 19,260,478 +0.42(+3.69%)
Jun 04, 2020 10.52 11.30 10.25 11.29 11,782,032 +0.84(+8.08%)
Jun 03, 2020 9.891 10.56 9.780 10.44 8,825,627 +0.82(+8.57%)
Jun 02, 2020 9.329 9.736 9.329 9.620 6,452,671 +0.42(+4.53%)
Jun 01, 2020 8.931 9.353 8.873 9.203 5,696,020 +0.27(+3.04%)
May 29, 2020 8.999 9.183 8.699 8.931 8,190,158 -0.26(-2.85%)
May 28, 2020 9.659 10.35 9.125 9.193 16,131,937 -0.27(-2.87%)
May 27, 2020 8.844 9.494 8.660 9.465 11,721,970 +0.97(+11.42%)
May 26, 2020 8.437 8.718 8.349 8.495 8,828,529 +0.53(+6.70%)
May 22, 2020 8.049 8.115 7.777 7.962 4,552,574 -0.07(-0.85%)
May 21, 2020 8.010 8.146 7.787 8.029 9,401,823 -0.07(-0.84%)
May 20, 2020 7.816 8.185 7.816 8.097 10,874,505 +0.59(+7.88%)
May 19, 2020 7.564 7.942 7.428 7.506 10,917,287 -0.06(-0.77%)
May 18, 2020 6.856 7.642 6.798 7.564 13,324,814 +1.11(+17.12%)
May 15, 2020 6.497 6.720 6.420 6.458 6,928,063 -0.15(-2.20%)
May 14, 2020 6.536 6.837 6.187 6.604 9,173,914 -0.16(-2.44%)
May 13, 2020 7.089 7.118 6.662 6.769 9,022,931 -0.30(-4.25%)
May 12, 2020 7.574 7.719 7.050 7.069 8,902,912 -0.47(-6.18%)
May 11, 2020 7.545 7.671 7.428 7.535 8,568,437 -0.29(-3.72%)
May 08, 2020 7.409 7.835 7.254 7.826 11,665,842 +0.56(+7.74%)
May 07, 2020 7.603 7.768 7.137 7.263 11,324,293 -0.21(-2.85%)
May 06, 2020 7.651 7.700 7.360 7.477 6,430,897 -0.10(-1.28%)
May 05, 2020 7.777 8.020 7.486 7.574 8,391,569 +0.01(+0.13%)
May 04, 2020 7.292 7.661 7.118 7.564 7,082,260 +0.11(+1.43%)
May 01, 2020 7.622 7.923 7.346 7.457 9,348,101 -0.45(-5.64%)
Apr 30, 2020 8.349 8.369 7.816 7.903 11,045,873 -0.50(-6.00%)
Apr 29, 2020 7.903 8.631 7.903 8.408 12,774,688 +0.80(+10.59%)
Apr 28, 2020 7.322 7.865 7.157 7.603 12,608,023 +0.46(+6.38%)
Apr 27, 2020 6.992 7.263 6.778 7.147 9,843,613 +0.21(+3.08%)
Apr 24, 2020 7.069 7.225 6.803 6.934 11,649,137 -0.14(-1.92%)
Apr 23, 2020 7.671 7.835 7.021 7.069 21,378,844 -0.25(-3.44%)
Apr 22, 2020 7.399 7.564 7.108 7.322 8,714,664 +0.22(+3.14%)
Apr 21, 2020 6.885 7.166 6.846 7.098 6,344,787 -0.13(-1.74%)
Apr 20, 2020 7.050 7.632 7.040 7.225 7,623,043 -0.14(-1.84%)
Apr 17, 2020 7.031 7.389 7.011 7.360 10,430,043 +0.61(+9.05%)
Apr 16, 2020 6.992 7.176 6.585 6.749 8,197,666 -0.29(-4.13%)
Apr 15, 2020 7.011 7.195 6.798 7.040 8,911,999 -0.45(-5.96%)
Apr 14, 2020 7.632 8.126 7.389 7.486 10,969,509 -0.03(-0.39%)
Apr 13, 2020 7.254 7.515 6.905 7.515 9,858,881 +0.33(+4.59%)
Apr 09, 2020 7.418 7.777 7.002 7.186 13,713,820 +0.15(+2.07%)
Apr 08, 2020 6.953 7.234 6.808 7.040 7,731,304 +0.22(+3.27%)
Apr 07, 2020 6.924 7.515 6.749 6.817 16,544,530 +0.47(+7.33%)
Apr 06, 2020 6.177 6.633 6.061 6.352 10,206,485 +0.56(+9.72%)
Apr 03, 2020 5.867 6.090 5.605 5.789 8,199,954 -0.11(-1.81%)
Apr 02, 2020 6.100 6.478 5.741 5.896 10,592,446 -0.16(-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.