Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.53

+0.06

(+0.17%)

At close: 04:00PM EDT

35.48

-0.05

(-0.14%)

After hours:

06:37PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	35.20	36.44	35.06	35.53	35.53	7,905,688
Apr 18, 2024	35.51	36.40	33.84	35.47	35.47	11,608,400
Apr 17, 2024	37.16	37.48	35.21	35.55	35.55	12,618,800
Apr 16, 2024	35.15	36.34	35.05	36.09	36.09	7,126,900
Apr 15, 2024	37.00	37.59	36.47	36.57	36.57	9,916,300
Apr 12, 2024	37.47	38.03	34.96	35.20	35.20	7,433,200
Apr 11, 2024	36.16	36.69	35.75	36.23	36.23	4,244,800
Apr 10, 2024	35.71	36.66	35.30	36.19	36.19	5,437,500
Apr 09, 2024	37.10	37.47	36.28	36.82	36.82	4,750,900
Apr 08, 2024	36.91	37.15	36.21	36.34	36.34	4,690,500
Apr 05, 2024	35.77	36.72	35.65	36.49	36.49	4,506,000
Apr 04, 2024	37.30	37.67	35.83	35.95	35.95	8,961,300
Apr 03, 2024	35.90	37.54	35.76	37.18	37.18	11,119,400
Apr 02, 2024	34.06	35.75	33.82	35.64	35.64	8,190,100
Apr 01, 2024	34.10	34.36	33.51	34.02	34.02	4,440,200
Mar 28, 2024	33.24	33.97	33.20	33.79	33.79	6,147,100
Mar 27, 2024	31.72	33.23	31.67	33.21	33.21	6,439,000
Mar 26, 2024	32.32	32.32	31.23	31.58	31.58	3,765,000
Mar 25, 2024	31.57	32.30	31.50	31.86	31.86	4,745,000
Mar 22, 2024	31.00	31.52	30.84	31.40	31.40	4,331,400
Mar 21, 2024	31.71	32.13	31.05	31.35	31.35	5,594,600
Mar 20, 2024	29.63	31.88	29.52	31.35	31.35	7,446,900
Mar 19, 2024	30.30	30.47	28.72	29.67	29.67	9,888,700
Mar 18, 2024	30.94	31.66	30.79	31.03	31.03	6,844,400
Mar 15, 2024	29.90	30.76	29.64	30.44	30.44	8,172,400
Mar 14, 2024	30.38	30.65	29.61	30.02	30.02	5,678,500
Mar 13, 2024	30.03	31.19	29.98	30.56	30.56	6,703,200
Mar 12, 2024	30.60	30.75	29.21	29.79	29.79	6,140,100
Mar 11, 2024	29.58	30.79	29.48	30.49	30.49	6,274,500
Mar 08, 2024	30.38	30.64	29.27	29.85	29.85	6,536,400
Mar 07, 2024	28.86	30.10	28.86	29.87	29.87	7,740,500
Mar 06, 2024	27.67	28.73	26.90	28.22	28.22	6,335,600
Mar 05, 2024	27.05	27.21	26.57	26.91	26.91	5,704,800
Mar 04, 2024	27.50	27.55	27.04	27.48	27.48	3,954,700
Mar 04, 2024	0.1 Dividend
Mar 01, 2024	27.50	27.82	26.88	27.68	27.58	6,842,600
Feb 29, 2024	26.69	27.26	26.31	27.21	27.11	6,020,200
Feb 28, 2024	26.19	26.53	25.97	26.32	26.22	3,748,400
Feb 27, 2024	25.91	27.00	25.20	26.70	26.60	6,822,600
Feb 26, 2024	26.15	26.15	24.86	25.34	25.25	11,130,000
Feb 23, 2024	27.62	27.71	26.47	26.52	26.42	5,340,300
Feb 22, 2024	27.77	27.84	27.26	27.75	27.65	6,720,800
Feb 21, 2024	27.12	28.04	27.07	27.96	27.86	5,642,100
Feb 20, 2024	26.88	26.88	26.16	26.69	26.59	4,711,800
Feb 16, 2024	27.34	28.03	27.16	27.40	27.30	4,685,800
Feb 15, 2024	27.04	27.64	26.92	27.39	27.29	4,385,500
Feb 14, 2024	26.21	26.99	25.87	26.79	26.69	5,100,600
Feb 13, 2024	26.90	27.20	25.58	25.85	25.76	7,264,200
Feb 12, 2024	27.10	28.09	26.87	27.90	27.80	4,374,600
Feb 09, 2024	27.71	27.73	26.70	26.89	26.79	4,762,100
Feb 08, 2024	27.44	28.07	27.14	27.71	27.61	4,854,500
Feb 07, 2024	27.60	27.76	26.93	27.53	27.43	5,017,200
Feb 06, 2024	26.94	27.79	26.93	27.62	27.52	7,828,400
Feb 05, 2024	28.60	28.60	26.74	26.84	26.74	8,824,300
Feb 02, 2024	29.00	29.72	28.55	29.49	29.38	4,954,000
Feb 01, 2024	30.08	30.41	29.15	29.69	29.58	4,174,600
Jan 31, 2024	30.49	31.36	29.72	29.75	29.64	5,760,400
Jan 30, 2024	30.34	30.84	30.00	30.61	30.50	4,714,700
Jan 29, 2024	30.46	30.97	29.69	30.91	30.80	4,649,100
Jan 26, 2024	30.22	30.70	29.87	30.61	30.50	5,123,900
Jan 25, 2024	29.96	30.45	29.21	29.88	29.77	4,683,300
Jan 24, 2024	30.25	30.37	29.32	29.76	29.65	8,916,000
Jan 23, 2024	29.15	30.49	29.03	29.51	29.40	9,363,900
Jan 22, 2024	26.87	27.85	26.77	27.62	27.52	5,793,800
Jan 19, 2024	26.73	27.38	26.34	27.36	27.26	5,999,900
Jan 18, 2024	27.62	28.72	26.58	26.75	26.65	12,853,200
Jan 17, 2024	27.17	27.67	27.05	27.18	27.08	9,606,400
Jan 16, 2024	29.17	29.29	27.27	27.87	27.77	10,715,000
Jan 12, 2024	31.19	31.82	30.02	30.03	29.92	3,933,500
Jan 11, 2024	31.49	31.64	30.66	30.88	30.77	4,419,700
Jan 10, 2024	31.80	32.14	31.31	31.65	31.54	4,733,500
Jan 09, 2024	31.82	32.45	31.55	31.94	31.82	5,792,100
Jan 08, 2024	31.82	32.09	31.22	31.73	31.62	4,992,100
Jan 05, 2024	30.54	32.31	30.09	32.13	32.01	7,313,000
Jan 04, 2024	31.13	31.49	30.86	31.13	31.02	4,543,600
Jan 03, 2024	32.12	32.27	31.05	31.49	31.38	8,245,700
Jan 02, 2024	33.53	33.97	33.04	33.31	33.19	3,838,000
Dec 29, 2023	34.31	34.74	33.93	34.00	33.88	3,294,300
Dec 28, 2023	34.68	34.81	34.20	34.55	34.43	3,909,900
Dec 27, 2023	34.23	35.03	33.75	34.81	34.68	5,798,100
Dec 26, 2023	33.86	34.12	33.50	33.87	33.75	4,505,900
Dec 22, 2023	32.96	34.44	32.88	33.77	33.65	9,064,600
Dec 21, 2023	31.25	32.14	30.59	32.02	31.90	5,566,100
Dec 20, 2023	32.01	32.47	30.56	30.65	30.54	7,516,900
Dec 19, 2023	31.19	33.00	30.91	32.42	32.30	7,967,200
Dec 18, 2023	31.44	32.31	30.52	30.52	30.41	7,270,400
Dec 15, 2023	29.93	32.50	29.67	31.10	30.99	19,183,200
Dec 14, 2023	27.04	30.14	26.94	29.90	29.79	16,594,000
Dec 13, 2023	24.04	26.04	23.89	25.99	25.90	7,919,100
Dec 12, 2023	24.68	24.75	23.80	24.05	23.96	5,849,300
Dec 11, 2023	24.75	25.32	24.67	24.93	24.84	4,290,700
Dec 08, 2023	25.04	25.73	24.87	25.02	24.93	5,128,100
Dec 07, 2023	25.16	25.29	24.27	24.94	24.85	6,780,000
Dec 06, 2023	25.60	25.96	25.04	25.12	25.03	4,055,000
Dec 05, 2023	26.50	26.53	25.13	25.24	25.15	7,715,800
Dec 04, 2023	27.28	27.93	26.76	26.81	26.71	4,965,000
Dec 01, 2023	27.00	28.01	26.51	27.74	27.64	5,455,100
Nov 30, 2023	26.58	27.25	26.44	26.86	26.76	4,823,500
Nov 29, 2023	26.42	27.04	26.22	26.44	26.34	6,103,800
Nov 28, 2023	26.22	26.29	25.64	26.08	25.99	4,382,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,210.30+799.92(+0.92%)

Alcoa Corporation (AA)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,210.30
+799.92(+0.92%)