Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alcoa Corp
(NY:
AA
)
40.05
+2.93 (+7.89%)
Streaming Delayed Price
Updated: 2:34 PM EDT, May 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
10.57
11.08
10.48
10.96
5,943,139
+0.24(+2.27%)
Jun 29, 2020
10.77
10.91
10.44
10.72
7,581,645
+0.06(+0.55%)
Jun 26, 2020
11.32
11.41
10.60
10.66
26,468,742
-0.88(-7.61%)
Jun 25, 2020
10.74
11.55
10.59
11.54
6,898,208
+0.67(+6.19%)
Jun 24, 2020
11.67
11.74
10.63
10.87
7,742,331
-1.03(-8.69%)
Jun 23, 2020
11.82
12.01
11.64
11.90
7,417,209
+0.36(+3.13%)
Jun 22, 2020
11.14
11.62
11.05
11.54
8,023,850
+0.34(+3.05%)
Jun 19, 2020
11.69
11.70
11.06
11.20
9,118,862
-0.17(-1.46%)
Jun 18, 2020
10.98
11.64
10.86
11.36
6,212,013
+0.10(+0.87%)
Jun 17, 2020
11.27
11.52
11.10
11.27
6,692,229
+0.00(+0.00%)
Jun 16, 2020
11.72
11.84
11.10
11.27
9,624,096
+0.14(+1.23%)
Jun 15, 2020
10.63
11.25
10.42
11.13
7,111,236
-0.12(-1.04%)
Jun 12, 2020
10.92
11.33
10.77
11.25
10,442,530
+1.08(+10.65%)
Jun 11, 2020
10.59
11.16
10.02
10.16
12,256,080
-1.71(-14.38%)
Jun 10, 2020
12.20
12.30
11.64
11.87
8,449,365
-0.41(-3.34%)
Jun 09, 2020
12.08
12.38
11.77
12.28
7,974,951
-0.38(-3.00%)
Jun 08, 2020
12.39
12.72
12.00
12.66
11,528,086
+0.89(+7.54%)
Jun 05, 2020
12.38
13.52
11.29
11.77
19,148,740
+0.42(+3.69%)
Jun 04, 2020
10.58
11.36
10.31
11.35
11,713,680
+0.85(+8.08%)
Jun 03, 2020
9.949
10.62
9.837
10.51
8,774,426
+0.83(+8.57%)
Jun 02, 2020
9.383
9.793
9.383
9.676
6,415,237
+0.42(+4.53%)
Jun 01, 2020
8.983
9.408
8.925
9.257
5,662,975
+0.27(+3.04%)
May 29, 2020
9.052
9.237
8.749
8.983
8,142,643
-0.26(-2.85%)
May 28, 2020
9.715
10.41
9.178
9.247
16,038,349
-0.27(-2.87%)
May 27, 2020
8.896
9.549
8.710
9.520
11,653,966
+0.98(+11.42%)
May 26, 2020
8.486
8.769
8.398
8.544
8,777,311
+0.54(+6.70%)
May 22, 2020
8.096
8.162
7.823
8.008
4,526,162
-0.07(-0.85%)
May 21, 2020
8.057
8.193
7.832
8.076
9,347,279
-0.07(-0.84%)
May 20, 2020
7.862
8.232
7.862
8.145
10,811,417
+0.60(+7.88%)
May 19, 2020
7.608
7.988
7.472
7.550
10,853,951
-0.06(-0.77%)
May 18, 2020
6.896
7.686
6.838
7.608
13,247,511
+1.11(+17.12%)
May 15, 2020
6.535
6.759
6.457
6.496
6,887,870
-0.15(-2.20%)
May 14, 2020
6.574
6.877
6.223
6.642
9,120,692
-0.17(-2.44%)
May 13, 2020
7.130
7.159
6.701
6.808
8,970,585
-0.30(-4.25%)
May 12, 2020
7.618
7.764
7.091
7.111
8,851,262
-0.47(-6.18%)
May 11, 2020
7.589
7.715
7.472
7.579
8,518,727
-0.29(-3.72%)
May 08, 2020
7.452
7.881
7.296
7.871
11,598,164
+0.57(+7.74%)
May 07, 2020
7.647
7.813
7.179
7.306
11,258,596
-0.21(-2.85%)
May 06, 2020
7.696
7.745
7.403
7.520
6,393,589
-0.10(-1.28%)
May 05, 2020
7.823
8.067
7.530
7.618
8,342,886
+0.01(+0.13%)
May 04, 2020
7.335
7.706
7.159
7.608
7,041,173
+0.11(+1.43%)
May 01, 2020
7.667
7.969
7.389
7.501
9,293,868
-0.45(-5.64%)
Apr 30, 2020
8.398
8.418
7.862
7.949
10,981,791
-0.51(-6.00%)
Apr 29, 2020
7.949
8.681
7.949
8.457
12,700,577
+0.81(+10.59%)
Apr 28, 2020
7.364
7.910
7.198
7.647
12,534,879
+0.46(+6.38%)
Apr 27, 2020
7.033
7.306
6.818
7.189
9,786,506
+0.21(+3.08%)
Apr 24, 2020
7.111
7.267
6.842
6.974
11,581,555
-0.14(-1.92%)
Apr 23, 2020
7.715
7.881
7.062
7.111
21,254,816
-0.25(-3.44%)
Apr 22, 2020
7.442
7.608
7.150
7.364
8,664,106
+0.22(+3.14%)
Apr 21, 2020
6.925
7.208
6.886
7.140
6,307,979
-0.13(-1.74%)
Apr 20, 2020
7.091
7.676
7.081
7.267
7,578,819
-0.14(-1.84%)
Apr 17, 2020
7.072
7.433
7.052
7.403
10,369,534
+0.61(+9.05%)
Apr 16, 2020
7.033
7.218
6.623
6.789
8,150,108
-0.29(-4.13%)
Apr 15, 2020
7.052
7.237
6.838
7.081
8,860,297
-0.45(-5.96%)
Apr 14, 2020
7.676
8.174
7.433
7.530
10,905,870
-0.03(-0.39%)
Apr 13, 2020
7.296
7.559
6.945
7.559
9,801,686
+0.33(+4.59%)
Apr 09, 2020
7.462
7.823
7.042
7.228
13,634,260
+0.15(+2.07%)
Apr 08, 2020
6.994
7.276
6.847
7.081
7,686,452
+0.22(+3.27%)
Apr 07, 2020
6.964
7.559
6.789
6.857
16,448,548
+0.47(+7.33%)
Apr 06, 2020
6.213
6.672
6.096
6.389
10,147,273
+0.57(+9.72%)
Apr 03, 2020
5.901
6.125
5.638
5.823
8,152,383
-0.11(-1.81%)
Apr 02, 2020
6.135
6.516
5.774
5.930
10,530,995
-0.17(-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
.