Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

27.20+2.30 (+9.24%)

At close: 4:03PM EST

27.33 +0.13 (0.48%)
Pre-Market: 6:00AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 24, 2021	25.10	27.29	25.10	27.20	27.20	8,961,900
Feb. 23, 2021	23.86	25.09	22.95	24.90	24.90	6,008,500
Feb. 22, 2021	23.46	25.48	23.05	24.80	24.80	9,392,600
Feb. 19, 2021	21.56	23.34	21.55	23.13	23.13	7,259,700
Feb. 18, 2021	22.03	22.26	21.07	21.12	21.12	3,543,300
Feb. 17, 2021	22.41	22.67	21.71	21.93	21.93	4,237,200
Feb. 16, 2021	22.09	22.62	22.06	22.43	22.43	4,256,300
Feb. 12, 2021	21.09	21.75	20.96	21.66	21.66	3,304,600
Feb. 11, 2021	21.51	21.67	20.97	21.39	21.39	3,863,100
Feb. 10, 2021	21.58	22.12	21.05	21.56	21.56	5,196,600
Feb. 09, 2021	21.77	22.34	21.66	21.76	21.76	5,591,000
Feb. 08, 2021	21.33	21.97	21.29	21.80	21.80	8,282,900
Feb. 05, 2021	20.58	20.98	20.22	20.95	20.95	5,235,300
Feb. 04, 2021	20.02	20.45	19.85	20.36	20.36	5,516,700
Feb. 03, 2021	19.11	20.18	18.85	19.90	19.90	10,453,700
Feb. 02, 2021	19.16	19.38	18.81	19.11	19.11	7,218,500
Feb. 01, 2021	18.49	18.89	17.78	18.82	18.82	9,127,400
Jan. 29, 2021	18.65	18.84	17.77	18.00	18.00	7,772,500
Jan. 28, 2021	19.10	19.30	18.48	18.50	18.50	7,028,600
Jan. 27, 2021	18.69	18.97	17.30	18.66	18.66	9,215,300
Jan. 26, 2021	19.60	19.66	18.55	18.56	18.56	5,928,800
Jan. 25, 2021	19.26	19.44	18.58	19.34	19.34	7,926,900
Jan. 22, 2021	19.40	20.04	19.17	19.40	19.40	11,183,400
Jan. 21, 2021	20.93	21.70	20.00	20.01	20.01	22,833,800
Jan. 20, 2021	23.50	23.74	22.64	22.84	22.84	5,578,300
Jan. 19, 2021	23.89	24.22	22.86	23.09	23.09	5,737,700
Jan. 15, 2021	24.51	24.51	22.96	23.28	23.28	5,866,800
Jan. 14, 2021	25.00	25.38	24.85	25.09	25.09	3,991,400
Jan. 13, 2021	25.14	25.15	24.31	24.44	24.44	2,599,900
Jan. 12, 2021	24.78	25.45	24.54	25.08	25.08	2,844,200
Jan. 11, 2021	23.86	24.90	23.53	24.56	24.56	3,041,900
Jan. 08, 2021	25.30	25.47	24.52	24.99	24.99	2,967,700
Jan. 07, 2021	25.63	26.20	24.96	25.23	25.23	4,445,500
Jan. 06, 2021	24.50	25.66	24.40	25.21	25.21	5,656,900
Jan. 05, 2021	23.30	24.12	23.22	23.67	23.67	4,297,900
Jan. 04, 2021	23.62	24.45	23.13	23.25	23.25	5,400,000
Dec. 31, 2020	23.00	23.43	22.40	23.05	23.05	3,443,600
Dec. 30, 2020	22.07	23.18	21.98	22.95	22.95	3,435,000
Dec. 29, 2020	22.14	22.34	21.15	22.04	22.04	3,493,000
Dec. 28, 2020	22.10	23.02	22.09	22.24	22.24	4,336,100
Dec. 24, 2020	22.34	22.34	21.81	21.96	21.96	1,075,300
Dec. 23, 2020	21.80	22.66	21.80	22.22	22.22	3,480,700
Dec. 22, 2020	22.17	22.22	21.50	21.61	21.61	4,196,900
Dec. 21, 2020	21.25	22.24	21.13	22.11	22.11	3,869,400
Dec. 18, 2020	22.21	22.61	21.86	22.01	22.01	5,137,200
Dec. 17, 2020	22.28	23.21	21.74	22.18	22.18	7,318,400
Dec. 16, 2020	22.06	22.13	21.30	21.58	21.58	5,423,800
Dec. 15, 2020	22.11	22.60	21.76	22.17	22.17	4,226,500
Dec. 14, 2020	23.25	23.38	21.68	21.76	21.76	6,286,200
Dec. 11, 2020	23.50	23.59	22.16	22.84	22.84	6,157,400
Dec. 10, 2020	22.63	24.10	22.53	24.01	24.01	4,988,100
Dec. 09, 2020	23.67	24.00	22.00	22.71	22.71	7,021,400
Dec. 08, 2020	23.07	23.68	22.90	23.29	23.29	5,735,000
Dec. 07, 2020	23.51	23.54	23.03	23.39	23.39	6,582,500
Dec. 04, 2020	22.33	24.17	22.33	23.73	23.73	7,697,800
Dec. 03, 2020	22.74	22.89	21.96	22.04	22.04	5,909,500
Dec. 02, 2020	21.58	22.46	21.30	22.37	22.37	5,866,300
Dec. 01, 2020	20.48	22.12	20.46	21.83	21.83	8,331,900
Nov. 30, 2020	20.32	20.45	19.65	19.90	19.90	4,427,600
Nov. 27, 2020	20.60	21.19	20.26	20.48	20.48	3,739,500
Nov. 25, 2020	20.68	20.84	20.26	20.37	20.37	5,405,700
Nov. 24, 2020	20.24	21.00	20.02	20.82	20.82	7,384,100
Nov. 23, 2020	19.30	20.08	19.24	19.81	19.81	7,392,400
Nov. 20, 2020	18.89	19.23	18.60	18.82	18.82	4,749,800
Nov. 19, 2020	18.30	18.99	18.19	18.93	18.93	5,024,600
Nov. 18, 2020	18.30	18.85	18.30	18.33	18.33	6,255,300
Nov. 17, 2020	17.37	18.30	17.11	18.27	18.27	5,443,300
Nov. 16, 2020	17.21	17.66	16.76	17.66	17.66	6,564,800
Nov. 13, 2020	15.92	16.63	15.86	16.57	16.57	5,056,300
Nov. 12, 2020	15.49	16.10	15.16	15.62	15.62	5,087,500
Nov. 11, 2020	16.21	16.34	15.69	15.89	15.89	5,780,600
Nov. 10, 2020	15.89	16.16	15.51	15.99	15.99	4,843,500
Nov. 09, 2020	15.50	16.18	15.11	15.73	15.73	8,373,200
Nov. 06, 2020	14.30	14.54	14.00	14.44	14.44	4,255,800
Nov. 05, 2020	13.31	14.30	13.31	14.05	14.05	5,732,700
Nov. 04, 2020	13.65	13.65	12.86	13.19	13.19	6,122,700
Nov. 03, 2020	13.94	14.13	13.69	13.83	13.83	4,717,100
Nov. 02, 2020	13.10	13.70	13.03	13.61	13.61	4,940,800
Oct. 30, 2020	12.70	13.03	12.61	12.92	12.92	3,996,300
Oct. 29, 2020	12.21	12.79	12.15	12.75	12.75	5,620,900
Oct. 28, 2020	12.50	12.63	12.35	12.36	12.36	4,349,800
Oct. 27, 2020	12.93	13.22	12.77	13.03	13.03	3,815,500
Oct. 26, 2020	13.26	13.37	12.86	13.00	13.00	3,640,600
Oct. 23, 2020	13.80	14.14	13.47	13.47	13.47	5,307,300
Oct. 22, 2020	13.28	13.67	13.02	13.66	13.66	5,368,300
Oct. 21, 2020	12.83	13.60	12.80	13.32	13.32	7,320,900
Oct. 20, 2020	12.90	13.10	12.74	12.80	12.80	4,542,600
Oct. 19, 2020	12.67	13.22	12.61	12.63	12.63	6,672,200
Oct. 16, 2020	12.31	12.66	12.03	12.62	12.62	5,378,000
Oct. 15, 2020	11.45	12.44	11.41	12.30	12.30	13,471,700
Oct. 14, 2020	12.79	13.14	12.71	13.00	13.00	7,412,300
Oct. 13, 2020	12.44	12.83	12.36	12.72	12.72	5,930,800
Oct. 12, 2020	12.59	12.65	12.35	12.59	12.59	5,099,500
Oct. 09, 2020	12.94	12.97	12.25	12.52	12.52	8,440,000
Oct. 08, 2020	12.45	12.74	12.38	12.73	12.73	4,872,900
Oct. 07, 2020	11.96	12.30	11.96	12.24	12.24	3,928,900
Oct. 06, 2020	12.11	12.47	11.66	11.67	11.67	7,031,300
Oct. 05, 2020	11.95	12.17	11.84	11.93	11.93	5,387,500
Oct. 02, 2020	11.02	11.95	10.98	11.82	11.82	5,600,900
Oct. 01, 2020	11.69	11.88	11.29	11.39	11.39	6,112,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,484.53+154.44(+0.84%)

S&P 5003,925.43+44.06(+1.14%)

DOW31,961.86+424.51(+1.35%)

Alcoa Corporation (AA)

S&P/TSX
18,484.53
+154.44(+0.84%)

S&P 500
3,925.43
+44.06(+1.14%)

DOW
31,961.86
+424.51(+1.35%)