Mail

AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 28, 2020	12.84	13.91	12.83	13.87	13.87	6,812,900
Feb. 27, 2020	13.76	14.11	13.10	13.46	13.46	7,007,400
Feb. 26, 2020	14.64	14.84	14.11	14.12	14.12	4,796,200
Feb. 25, 2020	15.48	15.52	14.30	14.50	14.50	6,280,500
Feb. 24, 2020	15.21	15.42	14.98	15.36	15.36	5,465,700
Feb. 21, 2020	16.01	16.30	15.92	16.10	16.10	5,528,200
Feb. 20, 2020	16.65	16.72	16.07	16.10	16.10	7,682,000
Feb. 19, 2020	16.04	16.80	16.04	16.70	16.70	8,725,500
Feb. 18, 2020	15.54	15.98	15.46	15.98	15.98	3,164,800
Feb. 14, 2020	15.80	15.93	15.42	15.67	15.67	4,292,100
Feb. 13, 2020	15.56	15.77	15.45	15.75	15.75	2,810,300
Feb. 12, 2020	15.96	16.20	15.61	15.76	15.76	3,894,700
Feb. 11, 2020	15.57	16.21	15.54	15.74	15.74	4,580,400
Feb. 10, 2020	15.31	15.59	15.15	15.42	15.42	4,009,100
Feb. 07, 2020	15.63	15.70	15.36	15.55	15.55	5,058,700
Feb. 06, 2020	16.10	16.10	15.64	15.92	15.92	6,281,600
Feb. 05, 2020	15.31	15.89	15.18	15.81	15.81	8,183,000
Feb. 04, 2020	14.46	14.94	14.24	14.70	14.70	7,443,200
Feb. 03, 2020	14.01	14.42	13.91	14.24	14.24	7,227,900
Jan. 31, 2020	14.01	14.24	13.62	13.95	13.95	9,964,100
Jan. 30, 2020	14.28	14.41	13.81	14.29	14.29	10,570,700
Jan. 29, 2020	14.83	14.87	14.35	14.50	14.50	5,280,600
Jan. 28, 2020	15.10	15.25	14.65	14.71	14.71	7,371,900
Jan. 27, 2020	15.01	15.32	14.80	14.87	14.87	6,596,100
Jan. 24, 2020	16.30	16.32	15.35	15.51	15.51	7,815,100
Jan. 23, 2020	16.37	16.41	15.94	16.29	16.29	7,362,900
Jan. 22, 2020	17.07	17.12	16.50	16.59	16.59	12,843,100
Jan. 21, 2020	17.58	17.62	17.10	17.12	17.12	6,603,300
Jan. 17, 2020	18.06	18.25	17.51	17.69	17.69	9,067,000
Jan. 16, 2020	19.42	19.61	17.73	17.78	17.78	21,993,400
Jan. 15, 2020	20.33	20.48	20.05	20.18	20.18	5,699,400
Jan. 14, 2020	19.73	20.54	19.68	20.37	20.37	4,218,800
Jan. 13, 2020	19.39	19.86	19.15	19.61	19.61	6,202,700
Jan. 10, 2020	19.90	19.94	19.34	19.45	19.45	5,059,200
Jan. 09, 2020	20.46	20.52	19.73	19.81	19.81	5,700,700
Jan. 08, 2020	21.30	21.39	20.40	20.46	20.46	3,706,300
Jan. 07, 2020	21.06	21.55	20.99	21.32	21.32	4,986,900
Jan. 06, 2020	21.34	21.45	20.90	21.00	21.00	3,060,400
Jan. 03, 2020	21.17	21.61	21.15	21.50	21.50	3,011,800
Jan. 02, 2020	21.86	21.86	21.32	21.42	21.42	3,062,500
Dec. 31, 2019	21.37	21.67	21.26	21.51	21.51	2,288,500
Dec. 30, 2019	21.70	21.70	21.30	21.34	21.34	2,299,200
Dec. 27, 2019	21.41	21.78	21.33	21.58	21.58	2,455,000
Dec. 26, 2019	21.50	21.70	21.25	21.45	21.45	4,729,200
Dec. 24, 2019	21.61	21.92	21.47	21.58	21.58	1,092,200
Dec. 23, 2019	21.30	21.55	21.26	21.48	21.48	2,262,200
Dec. 20, 2019	21.58	21.65	20.98	21.23	21.23	5,139,800
Dec. 19, 2019	21.10	21.67	21.00	21.47	21.47	4,766,900
Dec. 18, 2019	20.60	21.03	20.50	20.95	20.95	5,129,800
Dec. 17, 2019	20.82	20.94	20.52	20.71	20.71	3,504,000
Dec. 16, 2019	20.99	21.40	20.88	20.98	20.98	3,211,800
Dec. 13, 2019	21.42	21.59	20.59	20.69	20.69	4,333,800
Dec. 12, 2019	20.40	21.34	20.31	21.26	21.26	3,444,100
Dec. 11, 2019	20.55	20.92	20.46	20.65	20.65	2,535,400
Dec. 10, 2019	20.22	20.72	20.19	20.65	20.65	3,175,800
Dec. 09, 2019	20.67	20.81	20.12	20.25	20.25	5,420,600
Dec. 06, 2019	20.13	20.90	20.06	20.60	20.60	5,271,100
Dec. 05, 2019	19.86	20.01	19.75	19.87	19.87	4,065,900
Dec. 04, 2019	19.97	20.15	19.76	19.76	19.76	4,574,700
Dec. 03, 2019	19.97	20.01	19.52	19.79	19.79	3,053,700
Dec. 02, 2019	20.47	20.96	20.33	20.33	20.33	2,589,100
Nov. 29, 2019	20.43	20.47	20.16	20.35	20.35	1,223,300
Nov. 27, 2019	20.29	20.60	20.18	20.60	20.60	2,292,600
Nov. 26, 2019	20.41	20.51	20.14	20.26	20.26	2,739,500
Nov. 25, 2019	20.75	20.90	20.40	20.44	20.44	2,775,200
Nov. 22, 2019	20.39	20.94	20.39	20.56	20.56	4,420,100
Nov. 21, 2019	20.43	20.70	20.10	20.15	20.15	2,470,200
Nov. 20, 2019	20.40	20.98	20.23	20.37	20.37	2,526,000
Nov. 19, 2019	21.03	21.03	20.44	20.57	20.57	2,341,100
Nov. 18, 2019	20.62	20.82	20.00	20.76	20.76	3,616,500
Nov. 15, 2019	21.00	21.25	20.43	20.89	20.89	3,289,100
Nov. 14, 2019	21.05	21.40	20.71	20.99	20.99	2,919,400
Nov. 13, 2019	21.53	21.82	20.98	21.22	21.22	4,458,400
Nov. 12, 2019	22.33	23.02	22.06	22.18	22.18	3,105,100
Nov. 11, 2019	22.15	22.31	21.68	22.22	22.22	3,124,800
Nov. 08, 2019	22.38	22.95	22.25	22.53	22.53	4,674,800
Nov. 07, 2019	22.40	23.07	22.30	22.56	22.56	2,963,600
Nov. 06, 2019	22.41	22.62	21.89	21.90	21.90	2,274,000
Nov. 05, 2019	23.20	23.47	22.55	22.59	22.59	5,205,300
Nov. 04, 2019	22.28	22.99	22.02	22.91	22.91	3,741,000
Nov. 01, 2019	21.03	22.06	21.00	21.87	21.87	5,474,100
Oct. 31, 2019	20.94	21.30	20.36	20.79	20.79	5,468,700
Oct. 30, 2019	21.30	21.34	20.77	21.29	21.29	3,718,500
Oct. 29, 2019	21.45	21.73	21.05	21.60	21.60	2,443,600
Oct. 28, 2019	21.22	21.77	21.19	21.52	21.52	2,825,800
Oct. 25, 2019	20.68	21.20	20.60	21.02	21.02	5,924,400
Oct. 24, 2019	21.34	21.57	20.44	20.74	20.74	4,190,300
Oct. 23, 2019	20.81	21.39	20.81	21.28	21.28	3,167,000
Oct. 22, 2019	20.45	21.03	19.92	20.73	20.73	4,071,100
Oct. 21, 2019	21.57	21.66	20.45	20.47	20.47	6,187,000
Oct. 18, 2019	20.66	21.64	20.34	21.54	21.54	6,030,900
Oct. 17, 2019	20.55	21.63	20.03	20.30	20.30	9,109,900
Oct. 16, 2019	19.25	19.96	19.16	19.16	19.16	7,168,000
Oct. 15, 2019	19.11	19.81	18.96	19.46	19.46	7,569,500
Oct. 14, 2019	19.02	19.44	18.78	19.17	19.17	5,806,700
Oct. 11, 2019	19.16	19.50	18.97	19.28	19.28	5,999,800
Oct. 10, 2019	18.64	18.99	18.42	18.69	18.69	3,313,500
Oct. 09, 2019	18.75	18.82	18.19	18.41	18.41	3,000,400
Oct. 08, 2019	18.90	19.01	18.47	18.49	18.49	3,526,900
Oct. 07, 2019	19.41	19.77	19.19	19.25	19.25	2,624,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...