Canada markets open in 5 hours 52 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.40-0.61 (-3.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202119.4020.0419.1719.4019.4011,179,700
Jan. 21, 202120.9321.7020.0020.0120.0122,833,800
Jan. 20, 202123.5023.7422.6422.8422.845,578,300
Jan. 19, 202123.8924.2222.8623.0923.095,737,700
Jan. 15, 202124.5124.5122.9623.2823.285,862,500
Jan. 14, 202125.0025.3824.8525.0925.093,991,400
Jan. 13, 202125.1425.1524.3124.4424.442,599,900
Jan. 12, 202124.7825.4524.5425.0825.082,844,200
Jan. 11, 202123.8624.9023.5324.5624.563,041,900
Jan. 08, 202125.3025.4724.5224.9924.992,967,700
Jan. 07, 202125.6326.2024.9625.2325.234,445,500
Jan. 06, 202124.5025.6624.4025.2125.215,656,900
Jan. 05, 202123.3024.1223.2223.6723.674,297,900
Jan. 04, 202123.6224.4523.1323.2523.255,400,000
Dec. 31, 202023.0023.4322.4023.0523.053,443,600
Dec. 30, 202022.0723.1821.9822.9522.953,435,000
Dec. 29, 202022.1422.3421.1522.0422.043,493,000
Dec. 28, 202022.1023.0222.0922.2422.244,336,100
Dec. 24, 202022.3422.3421.8121.9621.961,075,300
Dec. 23, 202021.8022.6621.8022.2222.223,480,700
Dec. 22, 202022.1722.2221.5021.6121.614,196,900
Dec. 21, 202021.2522.2421.1322.1122.113,869,400
Dec. 18, 202022.2122.6121.8622.0122.015,137,200
Dec. 17, 202022.2823.2121.7422.1822.187,318,400
Dec. 16, 202022.0622.1321.3021.5821.585,423,800
Dec. 15, 202022.1122.6021.7622.1722.174,226,500
Dec. 14, 202023.2523.3821.6821.7621.766,286,200
Dec. 11, 202023.5023.5922.1622.8422.846,157,400
Dec. 10, 202022.6324.1022.5324.0124.014,988,100
Dec. 09, 202023.6724.0022.0022.7122.717,021,400
Dec. 08, 202023.0723.6822.9023.2923.295,735,000
Dec. 07, 202023.5123.5423.0323.3923.396,582,500
Dec. 04, 202022.3324.1722.3323.7323.737,697,800
Dec. 03, 202022.7422.8921.9622.0422.045,909,500
Dec. 02, 202021.5822.4621.3022.3722.375,866,300
Dec. 01, 202020.4822.1220.4621.8321.838,331,900
Nov. 30, 202020.3220.4519.6519.9019.904,427,600
Nov. 27, 202020.6021.1920.2620.4820.483,739,500
Nov. 25, 202020.6820.8420.2620.3720.375,405,700
Nov. 24, 202020.2421.0020.0220.8220.827,384,100
Nov. 23, 202019.3020.0819.2419.8119.817,392,400
Nov. 20, 202018.8919.2318.6018.8218.824,749,800
Nov. 19, 202018.3018.9918.1918.9318.935,024,600
Nov. 18, 202018.3018.8518.3018.3318.336,255,300
Nov. 17, 202017.3718.3017.1118.2718.275,443,300
Nov. 16, 202017.2117.6616.7617.6617.666,564,800
Nov. 13, 202015.9216.6315.8616.5716.575,056,300
Nov. 12, 202015.4916.1015.1615.6215.625,087,500
Nov. 11, 202016.2116.3415.6915.8915.895,780,600
Nov. 10, 202015.8916.1615.5115.9915.994,843,500
Nov. 09, 202015.5016.1815.1115.7315.738,373,200
Nov. 06, 202014.3014.5414.0014.4414.444,255,800
Nov. 05, 202013.3114.3013.3114.0514.055,732,700
Nov. 04, 202013.6513.6512.8613.1913.196,122,700
Nov. 03, 202013.9414.1313.6913.8313.834,717,100
Nov. 02, 202013.1013.7013.0313.6113.614,940,800
Oct. 30, 202012.7013.0312.6112.9212.923,996,300
Oct. 29, 202012.2112.7912.1512.7512.755,620,900
Oct. 28, 202012.5012.6312.3512.3612.364,349,800
Oct. 27, 202012.9313.2212.7713.0313.033,815,500
Oct. 26, 202013.2613.3712.8613.0013.003,640,600
Oct. 23, 202013.8014.1413.4713.4713.475,307,300
Oct. 22, 202013.2813.6713.0213.6613.665,368,300
Oct. 21, 202012.8313.6012.8013.3213.327,320,900
Oct. 20, 202012.9013.1012.7412.8012.804,542,600
Oct. 19, 202012.6713.2212.6112.6312.636,672,200
Oct. 16, 202012.3112.6612.0312.6212.625,378,000
Oct. 15, 202011.4512.4411.4112.3012.3013,471,700
Oct. 14, 202012.7913.1412.7113.0013.007,412,300
Oct. 13, 202012.4412.8312.3612.7212.725,930,800
Oct. 12, 202012.5912.6512.3512.5912.595,099,500
Oct. 09, 202012.9412.9712.2512.5212.528,440,000
Oct. 08, 202012.4512.7412.3812.7312.734,872,900
Oct. 07, 202011.9612.3011.9612.2412.243,928,900
Oct. 06, 202012.1112.4711.6611.6711.677,031,300
Oct. 05, 202011.9512.1711.8411.9311.935,387,500
Oct. 02, 202011.0211.9510.9811.8211.825,600,900
Oct. 01, 202011.6911.8811.2911.3911.396,112,000
Sep. 30, 202011.6812.1011.5611.6311.635,513,100
Sep. 29, 202012.1812.1811.5511.6711.675,169,800
Sep. 28, 202011.8312.3311.8212.2412.245,121,100
Sep. 25, 202011.5011.7611.3011.5511.556,190,400
Sep. 24, 202011.6611.9111.3911.7011.703,919,600
Sep. 23, 202012.0112.3911.5711.6411.645,418,900
Sep. 22, 202012.3612.4211.8912.2112.214,915,000
Sep. 21, 202012.9613.0911.9812.3012.307,070,400
Sep. 18, 202013.4913.8113.3013.3213.327,734,500
Sep. 17, 202013.6113.6413.2113.4513.457,479,500
Sep. 16, 202013.9214.0813.7013.9013.905,583,300
Sep. 15, 202014.2014.3913.7813.7813.785,345,900
Sep. 14, 202014.1914.2213.8714.0514.052,691,600
Sep. 11, 202013.8914.2813.6813.9813.984,217,300
Sep. 10, 202014.1514.3413.7313.7813.784,206,100
Sep. 09, 202014.3214.4014.0514.1014.103,084,100
Sep. 08, 202014.2614.5613.6914.2314.234,901,900
Sep. 04, 202014.5214.6713.9014.4014.403,929,600
Sep. 03, 202014.5314.7814.0114.2314.233,930,800
Sep. 02, 202014.7314.8714.4114.6714.675,691,200
Sep. 01, 202014.6415.1814.2415.0915.094,085,200
Aug. 31, 202015.2315.2314.6214.6214.624,033,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...