Breaking News Bar

Business News and Information

Alcoa Corp (NY: AA )

37.06 USD -0.17 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 37.52 37.87 36.49 37.06 5,840,669 -0.17(-0.46%)
Jul 22, 2021 36.95 37.49 36.10 37.23 7,229,203 +0.14(+0.38%)
Jul 21, 2021 35.25 37.41 35.25 37.09 11,874,915 +2.14(+6.12%)
Jul 20, 2021 31.55 35.26 31.26 34.95 15,643,588 +3.33(+10.53%)
Jul 19, 2021 31.97 32.45 31.00 31.62 12,139,249 -1.33(-4.04%)
Jul 16, 2021 35.35 35.70 32.73 32.95 14,579,696 -1.59(-4.60%)
Jul 15, 2021 35.27 35.93 34.24 34.54 8,545,842 -0.60(-1.71%)
Jul 14, 2021 36.25 36.90 34.94 35.14 6,962,815 -0.48(-1.35%)
Jul 13, 2021 37.15 37.18 35.22 35.62 8,074,491 -1.67(-4.48%)
Jul 12, 2021 36.88 37.94 36.58 37.29 5,138,127 -0.15(-0.40%)
Jul 09, 2021 36.50 37.78 36.28 37.44 6,624,416 +2.08(+5.88%)
Jul 08, 2021 35.00 36.09 34.08 35.36 6,244,595 -0.87(-2.40%)
Jul 07, 2021 36.64 37.28 35.83 36.23 4,979,070 -0.24(-0.66%)
Jul 06, 2021 37.61 37.95 36.24 36.47 8,576,681 -1.45(-3.82%)
Jul 02, 2021 37.44 38.50 37.13 37.92 7,338,036 +0.96(+2.60%)
Jul 01, 2021 37.40 37.69 36.47 36.96 6,119,354 +0.12(+0.33%)
Jun 30, 2021 37.14 37.80 36.68 36.84 6,044,441 -0.69(-1.84%)
Jun 29, 2021 36.55 38.00 36.54 37.53 8,488,172 +1.44(+3.99%)
Jun 28, 2021 36.17 36.61 35.67 36.09 8,758,046 +0.29(+0.81%)
Jun 25, 2021 36.95 37.11 35.78 35.80 32,496,828 -0.55(-1.51%)
Jun 24, 2021 35.93 36.67 35.27 36.35 6,731,071 +1.31(+3.74%)
Jun 23, 2021 35.08 35.96 34.82 35.04 9,457,937 +1.13(+3.33%)
Jun 22, 2021 33.38 34.08 32.78 33.91 6,151,040 +0.82(+2.48%)
Jun 21, 2021 32.44 33.33 32.35 33.09 6,757,764 +1.01(+3.15%)
Jun 18, 2021 33.05 33.45 31.90 32.08 9,979,929 -1.50(-4.47%)
Jun 17, 2021 35.26 35.35 32.63 33.58 12,412,612 -1.78(-5.03%)
Jun 16, 2021 35.54 35.85 34.69 35.36 7,640,297 -0.93(-2.56%)
Jun 15, 2021 36.22 36.34 34.75 36.29 8,599,795 -0.66(-1.79%)
Jun 14, 2021 37.30 37.78 36.46 36.95 5,885,733 -0.43(-1.15%)
Jun 11, 2021 38.23 38.56 37.11 37.38 4,649,417 -0.04(-0.11%)
Jun 10, 2021 38.26 38.80 37.24 37.42 3,736,018 -0.56(-1.47%)
Jun 09, 2021 38.47 38.68 37.49 37.98 4,924,416 -0.64(-1.66%)
Jun 08, 2021 37.63 38.92 36.70 38.62 5,045,214 +0.88(+2.33%)
Jun 07, 2021 38.74 38.74 37.38 37.74 5,015,596 -1.10(-2.83%)
Jun 04, 2021 39.32 39.58 38.32 38.84 3,361,220 +0.12(+0.31%)
Jun 03, 2021 39.02 39.54 38.27 38.72 5,029,459 -1.28(-3.20%)
Jun 02, 2021 40.70 40.70 39.46 40.00 5,504,536 -0.98(-2.39%)
Jun 01, 2021 40.20 41.15 40.14 40.98 7,331,080 +1.31(+3.30%)
May 28, 2021 38.64 39.70 38.22 39.67 4,536,796 +0.66(+1.69%)
May 27, 2021 37.51 39.05 37.30 39.01 6,941,206 +2.46(+6.73%)
May 26, 2021 35.43 36.58 35.38 36.55 5,989,901 +1.40(+3.98%)
May 25, 2021 36.45 36.93 34.94 35.15 5,861,515 -1.35(-3.70%)
May 24, 2021 36.11 36.79 35.40 36.50 5,459,756 +0.36(+1.00%)
May 21, 2021 36.17 37.07 35.65 36.14 6,902,614 +0.32(+0.89%)
May 20, 2021 36.36 36.36 35.28 35.82 7,120,205 -0.35(-0.97%)
May 19, 2021 38.35 38.37 35.39 36.17 15,749,948 -3.67(-9.21%)
May 18, 2021 41.11 41.69 39.58 39.84 5,663,058 -0.84(-2.06%)
May 17, 2021 39.55 40.70 38.57 40.68 4,769,846 +0.98(+2.47%)
May 14, 2021 39.10 39.98 38.65 39.70 4,718,169 +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%)
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.
 
bottom clear