Canada markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.12+0.95 (+2.49%)
At close: 04:00PM EDT
39.15 +0.03 (+0.08%)
After hours: 08:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202439.0039.6238.6439.1239.124,144,800
Oct 03, 202437.9538.6137.7638.1738.174,294,700
Oct 02, 202439.4139.9738.8539.1739.172,911,200
Oct 01, 202439.4239.8438.7739.1839.184,431,300
Sept 30, 202438.9039.0338.2738.5838.583,455,100
Sept 27, 202439.5340.3039.0939.2739.275,633,100
Sept 26, 202438.3039.6238.0039.2839.289,517,500
Sept 25, 202435.4236.6535.4236.0136.015,326,800
Sept 24, 202436.5037.3836.2136.7836.789,675,600
Sept 23, 202434.1334.4533.7834.2334.234,166,600
Sept 20, 202433.6034.0633.2133.8333.839,046,300
Sept 19, 202435.4035.7634.8034.9234.926,439,800
Sept 18, 202434.2435.9533.8834.3434.346,448,000
Sept 17, 202434.0134.2433.4233.9733.975,037,500
Sept 16, 202434.2635.6033.6434.5034.5010,730,900
Sept 13, 202432.0332.9631.9232.5232.525,376,500
Sept 12, 202430.9931.7630.6031.3531.355,888,500
Sept 11, 202428.8429.9128.3029.8629.865,048,500
Sept 10, 202428.7828.8427.7728.1728.174,685,200
Sept 09, 202429.0029.2128.4028.9728.975,212,500
Sept 06, 202430.0030.2328.3428.5328.537,356,000
Sept 05, 202430.6031.0930.1130.2730.273,016,700
Sept 04, 202430.8431.2230.4630.4830.483,128,000
Sept 03, 202431.1331.1529.8030.2230.225,381,700
Aug 30, 202432.5032.6031.8232.1032.103,339,800
Aug 29, 202432.2132.7831.7032.4732.474,672,900
Aug 28, 202433.1933.3132.0032.0932.097,350,400
Aug 27, 202434.3535.1034.0934.3034.303,538,700
Aug 26, 202435.0035.1834.4734.5634.565,397,100
Aug 23, 202432.7534.1032.5133.9233.924,113,800
Aug 22, 202433.2533.4532.3732.5232.522,895,000
Aug 21, 202434.0434.0532.9233.2933.294,287,700
Aug 20, 202434.1034.7533.6833.7633.765,105,200
Aug 19, 202432.5134.1432.3134.0034.007,297,900
Aug 16, 202431.7532.4231.7032.1232.124,350,200
Aug 15, 202431.7432.3531.6732.0932.095,102,300
Aug 14, 202431.8131.9730.8831.1031.105,259,700
Aug 13, 202431.0731.7230.9831.6031.604,914,200
Aug 12, 202431.0331.6631.0131.1931.195,599,600
Aug 12, 20240.1 Dividend
Aug 09, 202431.2631.2630.3930.5630.467,073,600
Aug 08, 202429.6130.6629.5530.6330.536,061,000
Aug 07, 202430.0030.5228.9329.2129.119,780,600
Aug 06, 202428.5029.6428.2029.3929.2913,447,200
Aug 05, 202427.9828.5427.1228.4428.3513,153,600
Aug 02, 202431.0531.0629.2729.4729.376,889,100
Aug 01, 202432.9533.2731.0931.4731.3718,449,700
Jul 31, 202432.7933.5732.7633.0432.936,746,200
Jul 30, 202432.5532.6731.1631.7731.678,687,800
Jul 29, 202433.2033.4632.8233.0232.914,268,400
Jul 26, 202433.7534.1832.9233.4333.325,798,800
Jul 25, 202432.7233.5432.5032.9132.805,914,100
Jul 24, 202433.7834.1832.6732.8432.736,360,100
Jul 23, 202433.9534.2833.5733.9033.7911,913,600
Jul 22, 202434.7034.8234.2234.5334.426,116,700
Jul 19, 202435.2635.2634.5534.9234.815,337,000
Jul 18, 202436.7038.2235.3935.6535.538,903,600
Jul 17, 202438.2438.6836.8136.8136.697,669,900
Jul 16, 202438.1738.6937.4638.6638.536,208,300
Jul 15, 202439.0040.0638.5539.3039.173,816,300
Jul 12, 202440.1140.4138.8738.9538.824,871,100
Jul 11, 202440.3140.5138.3539.1839.058,804,600
Jul 10, 202440.6640.8038.2338.4638.336,127,300
Jul 09, 202441.5242.0940.3040.3340.203,074,700
Jul 08, 202442.5442.5541.3141.6641.523,001,000
Jul 05, 202442.6543.1042.4242.4442.302,670,200
Jul 03, 202441.5943.0041.5842.3842.244,074,500
Jul 02, 202439.8941.1539.8540.8340.704,039,500
Jul 01, 202440.2540.8739.5439.7039.573,228,000
Jun 28, 202439.8440.1239.1039.7839.656,829,100
Jun 27, 202439.3439.4638.5338.8238.695,027,300
Jun 26, 202439.8239.9738.9139.4339.303,018,100
Jun 25, 202440.1040.1939.1739.9439.813,066,200
Jun 24, 202440.4241.5740.4240.5640.434,962,800
Jun 21, 202439.9640.5539.1140.4040.276,499,900
Jun 20, 202438.1039.1137.9038.9838.857,089,800
Jun 18, 202437.0138.2336.7937.4937.373,898,400
Jun 17, 202437.5237.7336.9037.4037.283,847,300
Jun 14, 202437.8638.1537.2137.9037.783,228,400
Jun 13, 202439.5239.8538.3438.5438.414,360,700
Jun 12, 202441.6442.2539.6939.7139.583,301,600
Jun 11, 202440.2540.4639.5640.2140.083,520,300
Jun 10, 202441.0041.5940.6441.1641.032,950,600
Jun 07, 202441.6041.8740.4240.9140.783,982,800
Jun 06, 202442.5143.0142.2942.6542.513,154,800
Jun 05, 202441.8542.7441.7842.5942.453,355,500
Jun 04, 202443.0143.2841.2842.0141.876,500,600
Jun 03, 202444.6644.9643.7544.0143.873,887,100
May 31, 202444.7645.4643.3044.2744.134,527,300
May 30, 202443.2945.4843.1844.5444.395,825,000
May 29, 202442.4744.0142.2743.9343.795,275,400
May 28, 202442.8043.6042.4443.2043.067,888,500
May 24, 202441.5942.1341.3641.6441.502,919,900
May 23, 202442.2042.2640.3341.0540.924,764,100
May 22, 202442.9742.9741.8042.1542.016,324,200
May 21, 202442.2744.5742.1844.0943.959,390,700
May 20, 202441.1742.8441.0242.5342.397,220,300
May 20, 20240.1 Dividend
May 17, 202440.7441.5540.6641.2240.994,260,700
May 16, 202440.0040.8039.8040.1539.923,743,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...