Alcoa Corporation (AA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 40.65 | 41.28 | 40.22 | 41.02 | 41.02 | 5,199,000 |
| Oct 10, 2024 | 38.45 | 39.73 | 38.21 | 39.25 | 39.25 | 3,704,300 |
| Oct 09, 2024 | 37.34 | 38.69 | 36.88 | 38.44 | 38.44 | 4,674,000 |
| Oct 08, 2024 | 38.42 | 38.72 | 37.20 | 37.73 | 37.73 | 6,819,200 |
| Oct 07, 2024 | 38.68 | 39.80 | 38.68 | 39.47 | 39.47 | 3,777,400 |
| Oct 04, 2024 | 39.00 | 39.62 | 38.64 | 39.12 | 39.12 | 4,144,800 |
| Oct 03, 2024 | 37.95 | 38.61 | 37.76 | 38.17 | 38.17 | 4,294,700 |
| Oct 02, 2024 | 39.41 | 39.97 | 38.85 | 39.17 | 39.17 | 2,911,200 |
| Oct 01, 2024 | 39.42 | 39.84 | 38.77 | 39.18 | 39.18 | 4,431,300 |
| Sept 30, 2024 | 38.90 | 39.03 | 38.27 | 38.58 | 38.58 | 3,455,100 |
| Sept 27, 2024 | 39.53 | 40.30 | 39.09 | 39.27 | 39.27 | 5,633,100 |
| Sept 26, 2024 | 38.30 | 39.62 | 38.00 | 39.28 | 39.28 | 9,517,500 |
| Sept 25, 2024 | 35.42 | 36.65 | 35.42 | 36.01 | 36.01 | 5,326,800 |
| Sept 24, 2024 | 36.50 | 37.38 | 36.21 | 36.78 | 36.78 | 9,675,600 |
| Sept 23, 2024 | 34.13 | 34.45 | 33.78 | 34.23 | 34.23 | 4,166,600 |
| Sept 20, 2024 | 33.60 | 34.06 | 33.21 | 33.83 | 33.83 | 9,046,300 |
| Sept 19, 2024 | 35.40 | 35.76 | 34.80 | 34.92 | 34.92 | 6,439,800 |
| Sept 18, 2024 | 34.24 | 35.95 | 33.88 | 34.34 | 34.34 | 6,448,000 |
| Sept 17, 2024 | 34.01 | 34.24 | 33.42 | 33.97 | 33.97 | 5,037,500 |
| Sept 16, 2024 | 34.26 | 35.60 | 33.64 | 34.50 | 34.50 | 10,730,900 |
| Sept 13, 2024 | 32.03 | 32.96 | 31.92 | 32.52 | 32.52 | 5,376,500 |
| Sept 12, 2024 | 30.99 | 31.76 | 30.60 | 31.35 | 31.35 | 5,888,500 |
| Sept 11, 2024 | 28.84 | 29.91 | 28.30 | 29.86 | 29.86 | 5,048,500 |
| Sept 10, 2024 | 28.78 | 28.84 | 27.77 | 28.17 | 28.17 | 4,685,200 |
| Sept 09, 2024 | 29.00 | 29.21 | 28.40 | 28.97 | 28.97 | 5,212,500 |
| Sept 06, 2024 | 30.00 | 30.23 | 28.34 | 28.53 | 28.53 | 7,356,000 |
| Sept 05, 2024 | 30.60 | 31.09 | 30.11 | 30.27 | 30.27 | 3,016,700 |
| Sept 04, 2024 | 30.84 | 31.22 | 30.46 | 30.48 | 30.48 | 3,128,000 |
| Sept 03, 2024 | 31.13 | 31.15 | 29.80 | 30.22 | 30.22 | 5,381,700 |
| Aug 30, 2024 | 32.50 | 32.60 | 31.82 | 32.10 | 32.10 | 3,339,800 |
| Aug 29, 2024 | 32.21 | 32.78 | 31.70 | 32.47 | 32.47 | 4,672,900 |
| Aug 28, 2024 | 33.19 | 33.31 | 32.00 | 32.09 | 32.09 | 7,350,400 |
| Aug 27, 2024 | 34.35 | 35.10 | 34.09 | 34.30 | 34.30 | 3,538,700 |
| Aug 26, 2024 | 35.00 | 35.18 | 34.47 | 34.56 | 34.56 | 5,397,100 |
| Aug 23, 2024 | 32.75 | 34.10 | 32.51 | 33.92 | 33.92 | 4,113,800 |
| Aug 22, 2024 | 33.25 | 33.45 | 32.37 | 32.52 | 32.52 | 2,895,000 |
| Aug 21, 2024 | 34.04 | 34.05 | 32.92 | 33.29 | 33.29 | 4,287,700 |
| Aug 20, 2024 | 34.10 | 34.75 | 33.68 | 33.76 | 33.76 | 5,105,200 |
| Aug 19, 2024 | 32.51 | 34.14 | 32.31 | 34.00 | 34.00 | 7,297,900 |
| Aug 16, 2024 | 31.75 | 32.42 | 31.70 | 32.12 | 32.12 | 4,350,200 |
| Aug 15, 2024 | 31.74 | 32.35 | 31.67 | 32.09 | 32.09 | 5,102,300 |
| Aug 14, 2024 | 31.81 | 31.97 | 30.88 | 31.10 | 31.10 | 5,259,700 |
| Aug 13, 2024 | 31.07 | 31.72 | 30.98 | 31.60 | 31.60 | 4,914,200 |
| Aug 12, 2024 | 31.03 | 31.66 | 31.01 | 31.19 | 31.19 | 5,599,600 |
| Aug 12, 2024 | 0.1 Dividend | |||||
| Aug 09, 2024 | 31.26 | 31.26 | 30.39 | 30.56 | 30.46 | 7,073,600 |
| Aug 08, 2024 | 29.61 | 30.66 | 29.55 | 30.63 | 30.53 | 6,061,000 |
| Aug 07, 2024 | 30.00 | 30.52 | 28.93 | 29.21 | 29.11 | 9,780,600 |
| Aug 06, 2024 | 28.50 | 29.64 | 28.20 | 29.39 | 29.29 | 13,447,200 |
| Aug 05, 2024 | 27.98 | 28.54 | 27.12 | 28.44 | 28.35 | 13,153,600 |
| Aug 02, 2024 | 31.05 | 31.06 | 29.27 | 29.47 | 29.37 | 6,889,100 |
| Aug 01, 2024 | 32.95 | 33.27 | 31.09 | 31.47 | 31.37 | 18,449,700 |
| Jul 31, 2024 | 32.79 | 33.57 | 32.76 | 33.04 | 32.93 | 6,746,200 |
| Jul 30, 2024 | 32.55 | 32.67 | 31.16 | 31.77 | 31.67 | 8,687,800 |
| Jul 29, 2024 | 33.20 | 33.46 | 32.82 | 33.02 | 32.91 | 4,268,400 |
| Jul 26, 2024 | 33.75 | 34.18 | 32.92 | 33.43 | 33.32 | 5,798,800 |
| Jul 25, 2024 | 32.72 | 33.54 | 32.50 | 32.91 | 32.80 | 5,914,100 |
| Jul 24, 2024 | 33.78 | 34.18 | 32.67 | 32.84 | 32.73 | 6,360,100 |
| Jul 23, 2024 | 33.95 | 34.28 | 33.57 | 33.90 | 33.79 | 11,913,600 |
| Jul 22, 2024 | 34.70 | 34.82 | 34.22 | 34.53 | 34.42 | 6,116,700 |
| Jul 19, 2024 | 35.26 | 35.26 | 34.55 | 34.92 | 34.81 | 5,337,000 |
| Jul 18, 2024 | 36.70 | 38.22 | 35.39 | 35.65 | 35.53 | 8,903,600 |
| Jul 17, 2024 | 38.24 | 38.68 | 36.81 | 36.81 | 36.69 | 7,669,900 |
| Jul 16, 2024 | 38.17 | 38.69 | 37.46 | 38.66 | 38.53 | 6,208,300 |
| Jul 15, 2024 | 39.00 | 40.06 | 38.55 | 39.30 | 39.17 | 3,816,300 |
| Jul 12, 2024 | 40.11 | 40.41 | 38.87 | 38.95 | 38.82 | 4,871,100 |
| Jul 11, 2024 | 40.31 | 40.51 | 38.35 | 39.18 | 39.05 | 8,804,600 |
| Jul 10, 2024 | 40.66 | 40.80 | 38.23 | 38.46 | 38.33 | 6,127,300 |
| Jul 09, 2024 | 41.52 | 42.09 | 40.30 | 40.33 | 40.20 | 3,074,700 |
| Jul 08, 2024 | 42.54 | 42.55 | 41.31 | 41.66 | 41.52 | 3,001,000 |
| Jul 05, 2024 | 42.65 | 43.10 | 42.42 | 42.44 | 42.30 | 2,670,200 |
| Jul 03, 2024 | 41.59 | 43.00 | 41.58 | 42.38 | 42.24 | 4,074,500 |
| Jul 02, 2024 | 39.89 | 41.15 | 39.85 | 40.83 | 40.70 | 4,039,500 |
| Jul 01, 2024 | 40.25 | 40.87 | 39.54 | 39.70 | 39.57 | 3,228,000 |
| Jun 28, 2024 | 39.84 | 40.12 | 39.10 | 39.78 | 39.65 | 6,829,100 |
| Jun 27, 2024 | 39.34 | 39.46 | 38.53 | 38.82 | 38.69 | 5,027,300 |
| Jun 26, 2024 | 39.82 | 39.97 | 38.91 | 39.43 | 39.30 | 3,018,100 |
| Jun 25, 2024 | 40.10 | 40.19 | 39.17 | 39.94 | 39.81 | 3,066,200 |
| Jun 24, 2024 | 40.42 | 41.57 | 40.42 | 40.56 | 40.43 | 4,962,800 |
| Jun 21, 2024 | 39.96 | 40.55 | 39.11 | 40.40 | 40.27 | 6,499,900 |
| Jun 20, 2024 | 38.10 | 39.11 | 37.90 | 38.98 | 38.85 | 7,089,800 |
| Jun 18, 2024 | 37.01 | 38.23 | 36.79 | 37.49 | 37.37 | 3,898,400 |
| Jun 17, 2024 | 37.52 | 37.73 | 36.90 | 37.40 | 37.28 | 3,847,300 |
| Jun 14, 2024 | 37.86 | 38.15 | 37.21 | 37.90 | 37.78 | 3,228,400 |
| Jun 13, 2024 | 39.52 | 39.85 | 38.34 | 38.54 | 38.41 | 4,360,700 |
| Jun 12, 2024 | 41.64 | 42.25 | 39.69 | 39.71 | 39.58 | 3,301,600 |
| Jun 11, 2024 | 40.25 | 40.46 | 39.56 | 40.21 | 40.08 | 3,520,300 |
| Jun 10, 2024 | 41.00 | 41.59 | 40.64 | 41.16 | 41.03 | 2,950,600 |
| Jun 07, 2024 | 41.60 | 41.87 | 40.42 | 40.91 | 40.78 | 3,982,800 |
| Jun 06, 2024 | 42.51 | 43.01 | 42.29 | 42.65 | 42.51 | 3,154,800 |
| Jun 05, 2024 | 41.85 | 42.74 | 41.78 | 42.59 | 42.45 | 3,355,500 |
| Jun 04, 2024 | 43.01 | 43.28 | 41.28 | 42.01 | 41.87 | 6,500,600 |
| Jun 03, 2024 | 44.66 | 44.96 | 43.75 | 44.01 | 43.87 | 3,887,100 |
| May 31, 2024 | 44.76 | 45.46 | 43.30 | 44.27 | 44.13 | 4,527,300 |
| May 30, 2024 | 43.29 | 45.48 | 43.18 | 44.54 | 44.39 | 5,825,000 |
| May 29, 2024 | 42.47 | 44.01 | 42.27 | 43.93 | 43.79 | 5,275,400 |
| May 28, 2024 | 42.80 | 43.60 | 42.44 | 43.20 | 43.06 | 7,888,500 |
| May 24, 2024 | 41.59 | 42.13 | 41.36 | 41.64 | 41.50 | 2,919,900 |
| May 23, 2024 | 42.20 | 42.26 | 40.33 | 41.05 | 40.92 | 4,764,100 |
| May 22, 2024 | 42.97 | 42.97 | 41.80 | 42.15 | 42.01 | 6,324,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.