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

Alcoa Corp (NY: AA )

42.53 +1.41 (+3.43%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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 4,760,656 +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 35.67 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%)
Apr 01, 2024 34.02 34.28 33.43 33.94 4,450,441 +0.23(+0.68%)
Mar 28, 2024 33.16 33.88 33.78 33.71 6,162,011 +0.58(+1.75%)
Mar 27, 2024 31.64 33.15 31.59 33.13 6,449,475 +1.63(+5.16%)
Mar 26, 2024 32.24 32.24 31.15 31.50 3,772,243 -0.28(-0.88%)
Mar 25, 2024 31.49 32.22 31.42 31.78 4,756,015 +0.46(+1.47%)
Mar 22, 2024 30.92 31.45 30.77 31.32 4,345,504 +0.05(+0.16%)
Mar 21, 2024 31.63 32.05 30.97 31.27 5,608,308 +0.00(+0.00%)
Mar 20, 2024 29.56 31.80 29.45 31.27 7,464,927 +1.68(+5.66%)
Mar 19, 2024 30.23 30.40 28.65 29.60 9,910,204 -1.36(-4.38%)
Mar 18, 2024 30.86 31.58 30.72 30.95 6,861,074 +0.59(+1.94%)
Mar 15, 2024 29.83 30.69 29.57 30.37 8,472,800 +0.42(+1.40%)
Mar 14, 2024 30.31 30.58 29.54 29.95 5,692,365 -0.54(-1.77%)
Mar 13, 2024 29.96 31.11 29.91 30.49 6,715,683 +0.77(+2.58%)
Mar 12, 2024 30.53 30.68 29.14 29.72 6,153,601 -0.70(-2.30%)
Mar 11, 2024 29.51 30.72 29.41 30.42 6,296,227 +0.64(+2.14%)
Mar 08, 2024 30.31 30.57 29.20 29.78 6,553,679 -0.02(-0.07%)
Mar 07, 2024 28.79 30.03 28.79 29.80 7,755,901 +1.65(+5.85%)
Mar 06, 2024 27.60 28.66 26.83 28.15 6,347,471 +1.31(+4.87%)
Mar 05, 2024 26.98 27.14 26.51 26.84 5,717,790 -0.57(-2.07%)
Mar 04, 2024 27.43 27.48 26.97 27.41 3,962,295 -0.10(-0.36%)
Mar 01, 2024 27.33 27.65 26.72 27.51 6,886,979 +0.47(+1.73%)
Feb 29, 2024 26.53 27.10 26.15 27.05 6,053,900 +0.88(+3.38%)
Feb 28, 2024 26.03 26.38 25.81 26.16 3,770,707 -0.38(-1.42%)
Feb 27, 2024 25.75 26.84 25.05 26.54 6,859,420 +1.35(+5.37%)
Feb 26, 2024 25.99 25.99 24.71 25.19 11,183,044 -1.17(-4.45%)
Feb 23, 2024 27.45 27.54 26.31 26.36 5,372,678 -1.22(-4.43%)
Feb 22, 2024 27.60 27.67 27.10 27.58 6,759,475 -0.21(-0.75%)
Feb 21, 2024 26.96 27.87 26.91 27.79 5,674,519 +1.26(+4.76%)
Feb 20, 2024 26.72 26.72 26.00 26.53 4,740,425 -0.71(-2.59%)
Feb 16, 2024 27.18 27.86 27.00 27.23 4,714,650 +0.01(+0.04%)
Feb 15, 2024 26.88 27.47 26.76 27.22 4,408,245 +0.60(+2.24%)
Feb 14, 2024 26.05 26.83 25.71 26.63 5,129,009 +0.93(+3.64%)
Feb 13, 2024 26.74 27.04 25.42 25.69 7,289,106 -2.04(-7.35%)
Feb 12, 2024 26.94 27.93 26.71 27.73 4,400,313 +1.00(+3.76%)
Feb 09, 2024 27.54 27.57 26.54 26.73 4,791,022 -0.81(-2.96%)
Feb 08, 2024 27.27 27.90 26.98 27.54 4,882,793 +0.18(+0.65%)
Feb 07, 2024 27.43 27.60 26.77 27.36 5,046,592 -0.09(-0.33%)
Feb 06, 2024 26.78 27.62 26.77 27.45 7,876,931 +0.78(+2.91%)
Feb 05, 2024 28.43 28.43 26.58 26.68 8,869,700 -2.63(-8.99%)
Feb 02, 2024 28.83 29.54 28.38 29.31 4,989,089 -0.20(-0.67%)
Feb 01, 2024 29.90 30.22 28.97 29.51 4,194,952 -0.06(-0.20%)
Jan 31, 2024 30.31 31.17 29.54 29.57 5,793,010 -0.85(-2.81%)
Jan 30, 2024 30.16 30.65 29.82 30.43 4,742,176 -0.30(-0.97%)
Jan 29, 2024 30.28 30.78 29.51 30.72 4,675,117 +0.30(+0.98%)
Jan 26, 2024 30.04 30.51 29.69 30.43 5,154,999 +0.73(+2.44%)
Jan 25, 2024 29.78 30.27 29.03 29.70 4,711,410 +0.12(+0.40%)
Jan 24, 2024 30.07 30.19 29.14 29.58 8,968,108 +0.25(+0.85%)
Jan 23, 2024 28.97 30.30 28.86 29.33 9,437,501 +1.88(+6.84%)
Jan 22, 2024 26.71 27.69 26.61 27.45 5,741,524 +0.26(+0.95%)
Jan 19, 2024 26.57 27.21 26.19 27.20 6,038,327 +0.61(+2.28%)
Jan 18, 2024 27.45 28.55 26.42 26.59 12,927,642 -0.43(-1.58%)
Jan 17, 2024 27.01 27.50 26.89 27.02 9,592,724 -0.69(-2.48%)
Jan 16, 2024 28.99 29.11 27.11 27.70 10,768,506 -2.15(-7.19%)
Jan 12, 2024 31.00 31.63 29.84 29.85 3,957,801 -0.84(-2.75%)
Jan 11, 2024 31.30 31.45 30.48 30.69 4,445,420 -0.77(-2.43%)
Jan 10, 2024 31.61 31.95 31.12 31.46 4,762,258 -0.29(-0.91%)
Jan 09, 2024 31.63 32.25 31.36 31.75 5,826,165 +0.21(+0.66%)
Jan 08, 2024 31.63 31.90 31.03 31.54 5,020,740 -0.40(-1.24%)
Jan 05, 2024 30.36 32.11 29.91 31.94 7,362,062 +0.99(+3.21%)
Jan 04, 2024 30.94 31.30 30.67 30.94 4,597,964 -0.36(-1.14%)
Jan 03, 2024 31.93 32.08 30.86 31.30 8,294,697 -1.81(-5.46%)
Jan 02, 2024 33.33 33.77 32.84 33.11 3,857,048 -0.69(-2.03%)
Dec 29, 2023 34.10 34.53 33.73 33.80 3,315,498 -0.55(-1.59%)
Dec 28, 2023 34.47 34.60 33.99 34.34 3,923,992 -0.26(-0.75%)
Dec 27, 2023 34.02 34.82 33.55 34.60 5,834,331 +0.93(+2.78%)
Dec 26, 2023 33.66 33.91 33.30 33.67 4,529,624 +0.10(+0.30%)
Dec 22, 2023 32.76 34.23 32.68 33.57 9,121,773 +1.74(+5.47%)
Dec 21, 2023 31.06 31.95 30.41 31.83 5,595,705 +1.36(+4.47%)
Dec 20, 2023 31.82 32.28 30.38 30.47 7,561,100 -1.76(-5.46%)
Dec 19, 2023 31.00 32.80 30.72 32.22 8,027,215 +1.89(+6.23%)
Dec 18, 2023 31.25 32.12 30.34 30.34 7,311,279 -0.58(-1.86%)
Dec 15, 2023 29.75 32.30 29.49 30.91 19,301,816 +1.19(+4.01%)
Dec 14, 2023 26.88 29.95 26.78 29.72 16,685,451 +3.89(+15.04%)
Dec 13, 2023 23.89 25.88 23.74 25.83 7,958,830 +1.93(+8.07%)
Dec 12, 2023 24.53 24.60 23.66 23.91 5,884,111 -0.87(-3.53%)
Dec 11, 2023 24.60 25.17 24.52 24.78 4,316,452 -0.09(-0.36%)
Dec 08, 2023 24.89 25.57 24.72 24.87 5,164,318 +0.08(+0.32%)
Dec 07, 2023 25.01 25.14 24.12 24.79 6,821,179 -0.18(-0.72%)
Dec 06, 2023 25.45 25.80 24.89 24.97 4,073,167 -0.12(-0.48%)
Dec 05, 2023 26.34 26.37 24.98 25.09 7,743,477 -1.56(-5.86%)
Dec 04, 2023 27.12 27.76 26.60 26.65 4,993,512 -0.92(-3.35%)
Dec 01, 2023 26.84 27.85 26.35 27.57 5,496,077 +0.87(+3.28%)
Nov 30, 2023 26.42 27.08 26.28 26.70 4,850,431 +0.42(+1.59%)
Nov 29, 2023 26.26 26.88 26.06 26.28 6,139,651 +0.36(+1.38%)
Nov 28, 2023 26.06 26.13 25.49 25.92 4,407,710 -0.22(-0.84%)
Nov 27, 2023 26.06 26.44 25.71 26.14 3,446,097 +0.06(+0.23%)
Nov 24, 2023 26.00 26.40 26.00 26.08 1,290,078 -0.14(-0.53%)
Nov 22, 2023 26.12 26.46 25.82 26.22 2,943,587 -0.01(-0.04%)
Nov 21, 2023 26.12 26.46 26.01 26.23 2,899,383 -0.08(-0.30%)
Nov 20, 2023 26.16 26.54 25.81 26.31 4,256,949 +0.25(+0.95%)
Nov 17, 2023 26.19 26.81 25.96 26.06 5,019,017 +0.22(+0.85%)
Nov 16, 2023 26.44 26.83 25.78 25.84 4,116,027 -0.94(-3.53%)
Nov 15, 2023 26.36 27.18 26.20 26.79 5,869,739 +0.78(+2.98%)
Nov 14, 2023 25.29 26.40 25.21 26.01 5,503,970 +1.56(+6.38%)
Nov 13, 2023 24.34 24.87 24.15 24.45 2,856,581 -0.04(-0.16%)
Nov 10, 2023 24.55 24.74 24.13 24.49 3,058,640 +0.06(+0.24%)
Nov 09, 2023 25.65 25.71 24.26 24.43 4,096,946 -0.94(-3.72%)
Nov 08, 2023 24.97 25.51 24.81 25.38 3,693,370 -0.01(-0.04%)
Nov 07, 2023 25.07 25.44 24.67 25.39 4,881,307 -0.43(-1.66%)
Nov 06, 2023 26.55 26.57 25.60 25.81 3,892,528 -0.56(-2.11%)
Nov 03, 2023 26.34 26.84 25.98 26.37 5,513,205 +0.46(+1.76%)
Nov 02, 2023 25.35 25.98 25.14 25.91 5,860,097 +1.03(+4.15%)
Nov 01, 2023 25.52 25.62 24.13 24.88 6,234,001 -0.61(-2.38%)
Oct 31, 2023 25.13 25.73 24.69 25.49 5,187,060 +0.32(+1.26%)
Oct 30, 2023 23.86 25.27 23.71 25.17 9,497,725 +1.90(+8.16%)
Oct 27, 2023 23.73 23.86 22.93 23.27 6,390,594 +0.00(+0.00%)
Oct 26, 2023 23.74 23.94 23.13 23.27 6,452,261 -0.33(-1.38%)
Oct 25, 2023 23.09 23.78 22.90 23.60 5,566,479 +0.40(+1.71%)
Oct 24, 2023 23.42 23.96 23.12 23.20 7,635,028 +0.03(+0.13%)
Oct 23, 2023 22.92 23.96 22.83 23.17 6,850,000 -0.59(-2.50%)
Oct 20, 2023 23.26 24.12 23.02 23.76 9,299,823 -0.23(-0.95%)
Oct 19, 2023 25.89 25.95 23.97 23.99 13,717,029 -2.26(-8.60%)
Oct 18, 2023 26.82 27.15 26.23 26.25 6,565,873 -1.24(-4.50%)
Oct 17, 2023 26.03 28.08 26.00 27.49 6,087,153 +0.95(+3.58%)
Oct 16, 2023 26.92 27.16 26.51 26.54 5,024,266 +0.23(+0.87%)
Oct 13, 2023 26.72 26.97 26.06 26.31 4,580,428 -0.32(-1.19%)
Oct 12, 2023 27.75 27.77 26.14 26.62 5,037,814 -1.13(-4.07%)
Oct 11, 2023 28.00 28.11 27.32 27.75 3,787,917 -0.16(-0.57%)
Oct 10, 2023 27.36 28.28 27.19 27.91 4,899,746 +0.94(+3.49%)
Oct 09, 2023 26.41 27.18 26.35 26.97 3,896,097 +0.10(+0.37%)
Oct 06, 2023 26.30 27.22 25.86 26.87 6,311,636 +0.61(+2.34%)
Oct 05, 2023 26.85 27.02 26.18 26.26 4,468,824 -0.62(-2.32%)
Oct 04, 2023 27.45 27.52 26.10 26.88 5,390,712 -0.48(-1.77%)
Oct 03, 2023 27.82 28.55 26.99 27.37 5,514,126 -1.18(-4.13%)
Oct 02, 2023 28.40 29.03 28.04 28.54 4,541,101 -0.22(-0.76%)
Sep 29, 2023 28.77 29.52 28.67 28.76 7,803,100 +0.91(+3.27%)
Sep 28, 2023 26.32 27.86 26.14 27.85 8,079,388 +1.92(+7.40%)
Sep 27, 2023 25.80 26.51 25.68 25.93 5,663,056 +0.34(+1.31%)
Sep 26, 2023 26.09 26.48 25.33 25.59 6,604,568 -0.76(-2.89%)
Sep 25, 2023 27.47 26.67 26.07 26.36 9,395,820 -1.70(-6.07%)
Sep 22, 2023 27.98 28.30 27.76 28.06 5,149,636 +0.48(+1.72%)
Sep 21, 2023 28.39 28.39 27.57 27.58 5,544,485 -1.49(-5.14%)
Sep 20, 2023 28.36 29.48 28.26 29.08 8,168,110 +1.03(+3.67%)
Sep 19, 2023 28.53 28.69 27.55 28.05 5,206,532 -0.50(-1.77%)
Sep 18, 2023 28.89 28.94 28.19 28.55 4,570,840 +0.00(+0.00%)
Sep 15, 2023 29.58 29.58 28.50 28.55 8,806,380 -1.33(-4.44%)
Sep 14, 2023 29.22 29.99 29.11 29.88 6,790,412 +1.52(+5.38%)
Sep 13, 2023 27.93 28.40 27.78 28.36 4,001,641 +0.45(+1.60%)
Sep 12, 2023 28.16 28.52 27.83 27.91 3,667,422 -0.48(-1.67%)
Sep 11, 2023 28.52 28.75 28.14 28.39 5,062,343 +0.57(+2.06%)
Sep 08, 2023 28.01 28.18 27.67 27.81 4,571,148 -0.35(-1.23%)
Sep 07, 2023 29.15 29.15 27.77 28.16 9,501,852 -1.73(-5.79%)
Sep 06, 2023 29.73 30.34 29.50 29.89 4,132,971 -0.09(-0.30%)
Sep 05, 2023 30.46 30.80 29.89 29.98 4,348,833 -0.80(-2.60%)
Sep 01, 2023 30.63 31.13 30.39 30.78 6,038,952 +1.01(+3.39%)
Aug 31, 2023 29.51 30.51 29.26 29.77 19,353,364 +0.56(+1.93%)
Aug 30, 2023 29.35 29.35 28.77 29.21 4,977,727 -0.10(-0.34%)
Aug 29, 2023 28.25 29.32 28.05 29.31 6,380,219 +1.12(+3.97%)
Aug 28, 2023 28.31 28.72 28.09 28.19 4,502,992 +0.25(+0.89%)
Aug 25, 2023 28.52 28.78 27.48 27.94 5,454,259 -0.51(-1.81%)
Aug 24, 2023 28.07 28.81 28.02 28.46 4,374,168 -0.06(-0.21%)
Aug 23, 2023 28.48 28.73 28.27 28.51 5,976,343 +0.03(+0.10%)
Aug 22, 2023 28.61 28.79 27.89 28.48 4,641,676 +0.19(+0.66%)
Aug 21, 2023 28.70 28.77 27.74 28.30 4,744,406 -0.38(-1.31%)
Aug 18, 2023 28.16 28.70 27.94 28.67 7,421,539 -0.14(-0.48%)
Aug 17, 2023 29.61 29.73 28.61 28.81 6,594,830 -0.20(-0.68%)
Aug 16, 2023 29.77 30.21 28.80 29.01 7,997,278 -1.02(-3.40%)
Aug 15, 2023 31.16 31.15 29.99 30.03 5,866,121 -1.38(-4.38%)
Aug 14, 2023 31.24 31.53 30.29 31.40 7,411,269 -0.23(-0.72%)
Aug 11, 2023 32.14 32.16 31.48 31.63 4,784,456 -0.91(-2.80%)
Aug 10, 2023 33.62 33.65 32.22 32.54 4,855,465 -0.73(-2.20%)
Aug 09, 2023 33.14 33.74 32.69 33.28 4,175,440 +0.39(+1.17%)
Aug 08, 2023 32.68 33.01 32.34 32.89 5,421,714 -0.82(-2.44%)
Aug 07, 2023 33.55 33.71 32.88 33.71 3,557,252 +0.21(+0.62%)
Aug 04, 2023 34.09 34.47 33.31 33.50 3,871,117 -0.54(-1.59%)
Aug 03, 2023 33.55 34.23 33.07 34.05 4,301,323 +0.56(+1.68%)
Aug 02, 2023 33.97 34.23 33.22 33.48 5,364,339 -1.23(-3.55%)
Aug 01, 2023 35.01 35.19 34.64 34.72 5,288,926 -1.00(-2.79%)
Jul 31, 2023 34.98 36.10 34.84 35.71 6,124,044 +1.41(+4.11%)
Jul 28, 2023 33.90 34.33 33.34 34.30 4,229,387 +0.84(+2.51%)
Jul 27, 2023 34.60 34.67 33.45 33.46 6,081,467 -0.92(-2.67%)
Jul 26, 2023 34.56 34.98 34.09 34.38 7,379,168 -0.76(-2.16%)
Jul 25, 2023 34.23 35.86 33.81 35.14 9,047,162 +1.84(+5.51%)
Jul 24, 2023 32.46 33.85 32.34 33.31 6,116,704 +0.37(+1.11%)
Jul 21, 2023 32.36 33.05 32.33 32.94 5,641,581 +0.69(+2.14%)
Jul 20, 2023 34.86 35.29 32.24 32.25 12,119,271 -2.13(-6.20%)
Jul 19, 2023 34.71 34.87 34.08 34.38 6,201,850 -0.20(-0.57%)
Jul 18, 2023 34.84 35.25 34.16 34.58 4,723,845 -0.52(-1.49%)
Jul 17, 2023 33.90 35.58 33.80 35.10 6,491,363 +1.04(+3.04%)
Jul 14, 2023 35.03 35.05 33.60 34.07 8,196,083 -2.14(-5.91%)
Jul 13, 2023 35.23 36.68 35.08 36.21 5,912,197 +1.62(+4.68%)
Jul 12, 2023 35.34 35.48 34.54 34.59 4,345,624 +0.36(+1.04%)
Jul 11, 2023 33.16 34.41 32.89 34.23 5,286,002 +0.54(+1.61%)
Jul 10, 2023 33.26 34.11 33.16 33.69 3,943,338 +0.05(+0.15%)
Jul 07, 2023 32.37 34.14 32.25 33.64 6,384,366 +1.53(+4.76%)
Jul 06, 2023 32.59 32.79 31.41 32.11 6,148,585 -1.12(-3.38%)
Jul 05, 2023 33.46 33.99 33.08 33.24 4,550,563 -0.58(-1.72%)
Jul 03, 2023 34.05 34.47 33.69 33.82 2,493,786 +0.34(+1.00%)
Jun 30, 2023 33.54 33.65 32.88 33.48 5,093,265 +0.17(+0.50%)
Jun 29, 2023 33.06 33.51 32.64 33.32 5,490,912 +0.10(+0.30%)
Jun 28, 2023 33.55 33.58 32.95 33.22 3,703,057 -0.76(-2.24%)
Jun 27, 2023 33.05 34.07 32.59 33.98 4,185,403 +1.42(+4.37%)
Jun 26, 2023 32.35 33.09 32.35 32.56 3,352,895 +0.15(+0.46%)
Jun 23, 2023 32.30 32.86 32.12 32.41 5,570,881 -0.56(-1.71%)
Jun 22, 2023 33.35 33.50 32.38 32.97 7,425,643 -1.48(-4.30%)
Jun 21, 2023 33.26 34.67 33.13 34.45 4,971,830 +0.68(+2.02%)
Jun 20, 2023 34.12 34.42 33.43 33.77 5,446,354 -1.38(-3.93%)
Jun 16, 2023 35.50 35.57 34.33 35.15 5,890,380 -0.35(-0.97%)
Jun 15, 2023 35.20 35.68 34.88 35.50 4,268,694 -0.74(-2.04%)
May 08, 2023 37.36 37.59 36.11 36.24 3,810,710 +0.66(+1.85%)
May 05, 2023 34.68 35.77 34.32 35.58 3,932,672 +1.74(+5.15%)
May 04, 2023 34.11 34.53 33.41 33.84 3,673,092 -0.63(-1.83%)
May 03, 2023 35.05 35.68 34.31 34.46 3,619,152 -0.65(-1.85%)
May 02, 2023 35.88 36.14 34.58 35.11 3,989,566 -1.56(-4.27%)
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.