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
)
37.12
-0.24 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2017
33.22
33.88
32.77
33.55
5,319,870
+0.89(+2.72%)
Mar 30, 2017
32.33
34.27
32.15
32.66
7,303,079
+0.57(+1.76%)
Mar 29, 2017
32.10
32.47
31.92
32.10
2,677,984
-0.01(-0.03%)
Mar 28, 2017
31.70
32.81
31.65
32.11
4,142,026
+0.44(+1.39%)
Mar 27, 2017
30.96
31.75
30.52
31.67
3,747,077
-0.09(-0.28%)
Mar 24, 2017
32.78
33.02
31.57
31.76
4,215,138
-0.73(-2.25%)
Mar 23, 2017
32.58
32.86
32.29
32.49
3,149,825
-0.37(-1.13%)
Mar 22, 2017
32.53
33.31
32.19
32.86
2,951,249
+0.46(+1.41%)
Mar 21, 2017
34.04
34.38
32.35
32.40
4,654,341
-1.64(-4.81%)
Mar 20, 2017
34.04
34.49
33.26
34.04
2,756,986
-0.07(-0.20%)
Mar 17, 2017
34.69
35.09
34.09
34.11
3,924,965
-0.40(-1.16%)
Mar 16, 2017
34.78
35.10
34.12
34.51
3,736,617
+0.23(+0.68%)
Mar 15, 2017
33.55
34.42
33.11
34.27
3,848,494
+0.93(+2.78%)
Mar 14, 2017
33.60
33.73
32.94
33.35
3,191,575
-0.50(-1.47%)
Mar 13, 2017
34.34
34.64
33.68
33.84
2,554,562
+0.17(+0.49%)
Mar 10, 2017
35.01
35.11
33.39
33.68
4,155,049
-0.81(-2.35%)
Mar 09, 2017
35.18
35.65
34.03
34.49
4,948,512
-0.61(-1.75%)
Mar 08, 2017
35.01
35.91
35.01
35.10
4,599,189
+0.19(+0.53%)
Mar 07, 2017
35.90
35.98
34.87
34.92
3,847,724
-1.10(-3.06%)
Mar 06, 2017
35.89
36.55
34.92
36.02
5,910,081
+0.54(+1.51%)
Mar 03, 2017
35.17
35.98
34.87
35.48
3,320,101
+0.52(+1.48%)
Mar 02, 2017
36.71
37.23
34.94
34.96
5,227,590
-2.09(-5.63%)
Mar 01, 2017
35.04
37.21
34.96
37.05
10,827,507
+3.32(+9.83%)
Feb 28, 2017
33.87
34.46
33.55
33.74
4,136,323
-0.19(-0.55%)
Feb 27, 2017
33.67
34.51
33.35
33.92
3,996,996
+0.29(+0.87%)
Feb 24, 2017
32.97
33.78
32.53
33.63
5,909,886
+0.16(+0.47%)
Feb 23, 2017
35.95
35.97
33.41
33.47
7,315,550
-2.22(-6.23%)
Feb 22, 2017
35.50
35.80
35.32
35.70
2,653,294
-0.11(-0.30%)
Feb 21, 2017
35.41
36.10
35.33
35.80
3,478,147
+0.49(+1.38%)
Feb 17, 2017
35.32
35.32
35.32
0
-0.24(-0.69%)
Feb 16, 2017
36.89
36.90
35.45
35.56
7,217,351
-1.38(-3.72%)
Feb 15, 2017
37.30
37.35
36.80
36.93
11,778,974
-0.67(-1.79%)
Feb 14, 2017
37.62
38.28
37.24
37.61
3,847,952
+0.08(+0.21%)
Feb 13, 2017
37.83
38.80
37.50
37.53
5,502,029
+0.18(+0.47%)
Feb 10, 2017
36.98
37.59
36.58
37.35
3,721,075
+0.86(+2.35%)
Feb 09, 2017
36.49
36.82
36.08
36.50
3,478,084
-0.12(-0.32%)
Feb 08, 2017
36.99
37.55
36.19
36.61
3,198,869
-0.42(-1.13%)
Feb 07, 2017
37.10
37.30
36.39
37.03
3,352,648
+0.21(+0.58%)
Feb 06, 2017
35.99
37.06
35.89
36.82
2,905,430
+0.87(+2.41%)
Feb 03, 2017
36.93
37.11
35.92
35.95
5,376,198
-0.80(-2.18%)
Feb 02, 2017
35.79
37.42
35.72
36.75
5,177,597
+1.38(+3.92%)
Feb 01, 2017
35.68
36.27
35.31
35.36
2,979,018
-0.19(-0.52%)
Jan 31, 2017
35.87
36.31
35.12
35.55
2,758,245
-0.10(-0.27%)
Jan 30, 2017
35.58
35.69
34.89
35.65
3,078,479
-0.12(-0.33%)
Jan 27, 2017
35.40
36.47
35.37
35.76
3,710,022
+0.36(+1.02%)
Jan 26, 2017
35.32
36.15
34.63
35.40
5,880,695
-0.22(-0.63%)
Jan 25, 2017
37.63
37.98
35.41
35.63
13,925,027
-0.95(-2.59%)
Jan 24, 2017
36.26
37.43
36.26
36.57
12,176,380
+1.18(+3.33%)
Jan 23, 2017
35.03
35.50
34.58
35.39
5,377,438
+0.61(+1.77%)
Jan 20, 2017
34.53
34.86
34.07
34.78
5,465,945
+0.23(+0.68%)
Jan 19, 2017
33.37
34.75
33.34
34.54
5,176,204
+0.59(+1.75%)
Jan 18, 2017
32.14
33.97
31.83
33.95
6,579,861
+2.12(+6.65%)
Jan 17, 2017
32.16
32.22
31.72
31.83
1,417,028
-0.36(-1.12%)
Jan 13, 2017
32.19
32.19
32.19
0
-0.03(-0.09%)
Jan 12, 2017
32.18
32.67
31.71
32.22
4,634,128
+1.04(+3.35%)
Jan 11, 2017
30.31
31.21
30.31
31.18
3,142,415
+0.97(+3.20%)
Jan 10, 2017
29.09
30.33
29.00
30.21
3,921,005
+1.46(+5.09%)
Jan 09, 2017
30.12
30.12
28.49
28.75
4,306,331
-1.17(-3.91%)
Jan 06, 2017
29.93
30.33
29.56
29.92
2,139,199
+0.03(+0.10%)
Jan 05, 2017
29.43
30.17
29.37
29.89
2,506,495
+0.38(+1.29%)
Jan 04, 2017
28.30
29.55
28.30
29.51
3,423,506
+1.39(+4.96%)
Jan 03, 2017
27.89
28.16
27.47
28.12
2,816,027
+0.73(+2.67%)
Dec 30, 2016
27.39
27.39
27.39
0
-0.79(-2.80%)
Dec 29, 2016
28.70
28.71
27.89
28.18
3,306,317
-0.53(-1.84%)
Dec 28, 2016
29.04
29.42
28.62
28.70
2,820,763
-0.21(-0.74%)
Dec 27, 2016
28.85
29.30
28.67
28.92
1,752,241
-0.06(-0.20%)
Dec 23, 2016
28.98
28.98
28.98
0
-0.04(-0.13%)
Dec 22, 2016
29.46
29.60
28.81
29.01
3,862,139
-0.66(-2.23%)
Dec 21, 2016
29.44
29.68
29.28
29.68
1,857,659
+0.26(+0.90%)
Dec 20, 2016
29.16
29.58
29.03
29.41
3,919,330
+0.85(+2.97%)
Dec 19, 2016
28.18
28.76
28.04
28.57
2,633,608
-0.11(-0.37%)
Dec 16, 2016
28.92
29.67
28.44
28.67
8,339,111
-0.38(-1.31%)
Dec 15, 2016
29.41
29.69
28.92
29.05
3,847,160
-0.64(-2.17%)
Dec 14, 2016
29.37
30.54
29.29
29.70
3,256,586
+0.20(+0.69%)
Dec 13, 2016
30.62
30.95
29.29
29.49
4,321,650
-0.98(-3.20%)
Dec 12, 2016
31.37
31.55
30.09
30.47
3,501,956
-0.79(-2.53%)
Dec 09, 2016
30.54
31.32
30.27
31.26
4,454,376
+0.72(+2.36%)
Dec 08, 2016
30.51
31.05
30.04
30.54
3,142,642
+0.40(+1.33%)
Dec 07, 2016
30.53
31.10
30.00
30.14
5,924,676
-0.24(-0.80%)
Dec 06, 2016
29.95
30.42
29.46
30.38
3,330,809
-0.07(-0.22%)
Dec 05, 2016
28.31
30.50
28.18
30.45
7,211,548
+2.13(+7.51%)
Dec 02, 2016
28.15
28.89
28.02
28.32
3,968,906
+0.16(+0.55%)
Dec 01, 2016
28.07
28.69
27.89
28.17
5,133,039
-0.09(-0.31%)
Nov 30, 2016
29.32
29.69
28.14
28.25
5,261,569
-0.74(-2.56%)
Nov 29, 2016
29.28
29.75
29.00
29.00
5,052,548
-1.10(-3.66%)
Nov 28, 2016
30.70
31.01
29.94
30.10
5,250,985
-0.82(-2.65%)
Nov 25, 2016
30.47
31.39
30.34
30.92
3,188,424
+0.19(+0.60%)
Nov 23, 2016
30.73
30.73
30.73
0
+0.17(+0.54%)
Nov 22, 2016
30.33
31.12
29.79
30.57
4,288,708
+0.63(+2.12%)
Nov 21, 2016
30.13
30.21
28.77
29.93
3,061,739
+0.26(+0.89%)
Nov 18, 2016
30.95
30.98
29.41
29.67
4,533,774
-1.39(-4.49%)
Nov 17, 2016
30.53
31.23
30.01
31.06
4,812,074
+0.42(+1.37%)
Nov 16, 2016
28.96
30.91
28.93
30.64
6,305,932
+1.18(+4.01%)
Nov 15, 2016
28.22
29.48
28.12
29.46
3,761,200
+0.58(+1.99%)
Nov 14, 2016
28.77
29.20
27.90
28.89
5,287,377
+0.31(+1.09%)
Nov 11, 2016
28.46
29.25
26.95
28.58
5,472,481
+0.20(+0.69%)
Nov 10, 2016
28.36
28.97
27.62
28.38
8,397,320
+0.37(+1.32%)
Nov 09, 2016
26.17
28.42
25.36
28.01
10,942,904
+2.26(+8.79%)
Nov 08, 2016
23.70
25.93
23.70
25.75
6,633,765
+1.29(+5.26%)
Nov 07, 2016
24.91
25.76
24.27
24.46
8,588,346
-0.12(-0.48%)
Nov 04, 2016
23.23
24.87
22.98
24.58
7,053,022
+1.02(+4.35%)
Nov 03, 2016
22.39
23.75
22.37
23.55
8,288,442
+1.21(+5.41%)
Nov 02, 2016
22.11
22.69
22.08
22.34
11,027,861
-0.09(-0.39%)
Nov 01, 2016
21.55
22.97
21.24
22.43
33,033,260
+5.68(+33.93%)
Oct 31, 2016
16.63
17.26
16.26
16.75
2,479,521
+0.03(+0.19%)
Oct 28, 2016
17.19
17.19
16.22
16.72
789,602
+0.16(+0.94%)
Oct 27, 2016
16.41
16.99
16.18
16.56
92,009
+0.16(+0.95%)
Oct 26, 2016
16.41
16.41
15.62
16.41
150,429
-0.20(-1.18%)
Oct 25, 2016
17.31
17.58
16.12
16.60
211,413
+0.20(+1.19%)
Oct 24, 2016
16.41
16.41
16.39
16.41
7,590
+0.00(+0.00%)
Oct 21, 2016
16.56
16.56
16.32
16.41
14,033
+0.00(+0.00%)
Oct 20, 2016
17.58
18.94
15.73
16.41
8,498
-1.17(-6.67%)
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
.