Alcoa Corp (NY: AA )

39.70 USD +0.57 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 39.10 39.98 38.65 39.70 4,717,216 +0.57(+1.46%)
May 13, 2021 39.15 40.97 38.19 39.13 6,490,788 -0.38(-0.96%)
May 12, 2021 40.88 42.24 39.15 39.51 8,247,871 -1.81(-4.38%)
May 11, 2021 39.07 42.15 38.96 41.32 9,038,000 +0.28(+0.68%)
May 10, 2021 42.75 44.42 41.02 41.04 11,641,703 -0.16(-0.39%)
May 07, 2021 39.76 41.38 39.25 41.20 4,828,322 +1.31(+3.28%)
May 06, 2021 40.89 41.44 39.28 39.89 7,146,762 -0.71(-1.75%)
May 05, 2021 40.00 40.88 38.64 40.60 7,661,685 +1.53(+3.92%)
May 04, 2021 38.02 39.27 37.65 39.07 6,693,911 +1.46(+3.88%)
May 03, 2021 37.18 38.06 36.05 37.61 4,656,432 +0.97(+2.65%)
Apr 30, 2021 36.52 38.07 36.35 36.64 6,284,700 -0.53(-1.43%)
Apr 29, 2021 36.99 37.50 36.36 37.17 4,894,263 +0.68(+1.86%)
Apr 28, 2021 36.53 36.97 36.29 36.49 3,468,278 -0.26(-0.71%)
Apr 27, 2021 36.04 37.70 35.82 36.75 5,854,158 -0.05(-0.14%)
Apr 26, 2021 35.16 37.06 34.99 36.80 7,739,308 +2.09(+6.02%)
Apr 23, 2021 33.98 34.86 33.76 34.71 4,818,300 +1.50(+4.52%)
Apr 22, 2021 34.20 34.33 33.16 33.21 5,436,424 -1.05(-3.06%)
Apr 21, 2021 32.57 34.68 32.50 34.26 7,885,498 +1.28(+3.88%)
Apr 20, 2021 35.91 35.95 32.38 32.98 10,491,415 -3.05(-8.47%)
Apr 19, 2021 35.44 36.54 34.81 36.03 10,097,781 +0.40(+1.12%)
Apr 16, 2021 34.02 36.03 33.87 35.63 17,790,300 +2.79(+8.50%)
Apr 15, 2021 33.46 33.62 32.15 32.84 6,106,001 -0.55(-1.65%)
Apr 14, 2021 31.95 34.24 31.80 33.39 8,197,396 +2.15(+6.88%)
Apr 13, 2021 31.98 32.18 30.83 31.24 3,411,434 -0.53(-1.67%)
Apr 12, 2021 31.50 31.88 31.10 31.77 4,418,459 +0.41(+1.31%)
Apr 09, 2021 31.16 31.55 30.51 31.36 4,317,300 -0.09(-0.29%)
Apr 08, 2021 31.80 31.92 30.02 31.45 5,775,632 -0.07(-0.22%)
Apr 07, 2021 31.37 31.97 31.11 31.52 4,191,913 +0.21(+0.67%)
Apr 06, 2021 31.66 33.07 31.10 31.31 6,202,819 -0.24(-0.76%)
Apr 05, 2021 32.68 32.80 31.51 31.55 3,933,331 -0.68(-2.11%)
Apr 01, 2021 32.20 32.58 31.49 32.23 5,482,000 -0.26(-0.80%)
Mar 31, 2021 33.66 34.29 32.11 32.49 7,234,933 -0.48(-1.46%)
Mar 30, 2021 32.15 33.05 31.34 32.97 6,282,873 +0.93(+2.90%)
Mar 29, 2021 32.45 33.99 31.85 32.04 8,274,710 -0.74(-2.26%)
Mar 26, 2021 30.41 32.80 30.15 32.78 9,604,200 +3.12(+10.52%)
Mar 25, 2021 27.96 29.77 27.55 29.66 6,400,938 +0.90(+3.13%)
Mar 24, 2021 29.72 30.48 28.59 28.76 9,124,251 +1.34(+4.89%)
Mar 23, 2021 28.39 29.25 27.11 27.42 8,467,978 -3.01(-9.89%)
Mar 22, 2021 31.23 31.42 30.08 30.43 3,551,027 -0.71(-2.28%)
Mar 19, 2021 31.13 31.62 30.07 31.14 6,934,800 -0.05(-0.16%)
Mar 18, 2021 31.66 33.45 30.93 31.19 6,725,473 -0.62(-1.95%)
Mar 17, 2021 30.17 31.81 30.04 31.81 6,857,822 +2.29(+7.76%)
Mar 16, 2021 30.75 30.78 29.29 29.52 5,034,000 -1.52(-4.90%)
Mar 15, 2021 31.45 31.68 30.34 31.04 4,541,952 -0.47(-1.49%)
Mar 12, 2021 31.89 32.48 31.28 31.51 4,732,900 -0.65(-2.02%)
Mar 11, 2021 32.30 32.87 31.69 32.16 6,254,936 +0.18(+0.56%)
Mar 10, 2021 30.34 32.42 30.34 31.98 7,918,901 +2.04(+6.81%)
Mar 09, 2021 28.64 30.05 28.20 29.94 7,549,660 +1.47(+5.16%)
Mar 08, 2021 29.71 30.17 28.40 28.47 4,978,724 -0.52(-1.79%)
Mar 05, 2021 29.23 30.50 27.41 28.99 7,777,600 +0.40(+1.40%)
Mar 04, 2021 29.72 30.39 27.36 28.59 10,354,930 -2.24(-7.27%)
Mar 03, 2021 28.52 31.37 28.52 30.83 17,557,425 +3.33(+12.11%)
Mar 02, 2021 26.20 27.86 26.20 27.50 8,527,236 +1.51(+5.81%)
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.