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
Sep 20, 2019	22.04	22.10	21.50	21.70	21.70	5,090,200
Sep 19, 2019	21.30	22.21	21.30	21.94	21.94	2,990,600
Sep 18, 2019	21.79	22.00	21.37	21.67	21.67	4,159,200
Sep 17, 2019	22.00	22.35	21.55	22.03	22.03	3,653,900
Sep 16, 2019	22.56	22.87	22.38	22.56	22.56	2,866,100
Sep 13, 2019	22.95	23.33	22.70	22.89	22.89	4,218,900
Sep 12, 2019	22.03	22.82	21.38	22.56	22.56	5,143,800
Sep 11, 2019	21.35	22.28	20.70	22.18	22.18	6,270,100
Sep 10, 2019	20.39	20.89	19.85	20.83	20.83	3,213,800
Sep 09, 2019	19.27	20.42	19.27	20.30	20.30	4,241,600
Sep 06, 2019	19.52	19.64	18.98	19.11	19.11	2,970,600
Sep 05, 2019	18.71	19.76	18.70	19.62	19.62	5,547,200
Sep 04, 2019	18.02	18.39	17.96	18.28	18.28	2,573,200
Sep 03, 2019	17.63	17.70	17.09	17.61	17.61	2,604,500
Aug 30, 2019	17.94	18.17	17.71	17.93	17.93	2,095,400
Aug 29, 2019	17.32	17.98	17.26	17.80	17.80	3,069,400
Aug 28, 2019	16.58	17.28	16.46	17.01	17.01	2,915,700
Aug 27, 2019	17.31	17.37	16.68	16.73	16.73	2,376,000
Aug 26, 2019	17.73	17.73	17.09	17.17	17.17	3,108,700
Aug 23, 2019	17.83	18.00	17.31	17.48	17.48	3,217,300
Aug 22, 2019	18.46	18.55	17.91	18.05	18.05	2,999,300
Aug 21, 2019	18.67	19.01	18.46	18.47	18.47	3,383,100
Aug 20, 2019	18.12	18.40	18.06	18.31	18.31	2,954,100
Aug 19, 2019	17.84	18.37	17.81	18.23	18.23	3,505,000
Aug 16, 2019	17.04	17.63	17.04	17.52	17.52	4,273,200
Aug 15, 2019	17.60	17.74	16.68	16.92	16.92	3,973,300
Aug 14, 2019	18.35	18.41	17.50	17.50	17.50	5,541,500
Aug 13, 2019	18.50	19.52	18.33	19.11	19.11	4,426,600
Aug 12, 2019	19.03	19.05	18.39	18.52	18.52	3,104,400
Aug 09, 2019	19.85	19.96	19.16	19.21	19.21	3,068,400
Aug 08, 2019	19.79	20.24	19.68	20.12	20.12	2,980,800
Aug 07, 2019	19.53	19.63	19.15	19.58	19.58	2,949,000
Aug 06, 2019	20.22	20.35	19.35	19.89	19.89	3,781,100
Aug 05, 2019	20.22	20.27	19.54	20.15	20.15	3,982,200
Aug 02, 2019	21.15	21.33	20.31	20.71	20.71	3,516,600
Aug 01, 2019	22.27	22.45	21.00	21.33	21.33	4,783,900
Jul 31, 2019	23.05	23.24	22.42	22.49	22.49	2,763,800
Jul 30, 2019	22.90	23.04	22.58	23.04	23.04	2,865,600
Jul 29, 2019	23.06	23.57	22.90	23.12	23.12	2,393,900
Jul 26, 2019	22.85	23.30	22.63	23.13	23.13	2,506,700
Jul 25, 2019	23.48	23.63	22.60	22.85	22.85	3,893,100
Jul 24, 2019	22.93	23.60	22.83	23.56	23.56	2,951,300
Jul 23, 2019	23.16	23.56	22.86	22.95	22.95	3,088,400
Jul 22, 2019	23.18	23.39	22.69	22.98	22.98	3,719,200
Jul 19, 2019	23.36	23.78	22.87	23.11	23.11	4,645,200
Jul 18, 2019	22.90	24.63	22.52	23.41	23.41	10,698,400
Jul 17, 2019	23.32	23.37	22.82	23.15	23.15	3,304,800
Jul 16, 2019	23.25	23.92	23.09	23.32	23.32	2,881,500
Jul 15, 2019	22.78	23.23	22.68	23.17	23.17	3,320,900
Jul 12, 2019	22.51	22.81	22.36	22.60	22.60	2,217,000
Jul 11, 2019	22.31	22.59	21.98	22.50	22.50	3,323,600
Jul 10, 2019	22.46	22.95	22.14	22.61	22.61	3,425,000
Jul 09, 2019	21.70	22.25	21.16	22.22	22.22	4,720,900
Jul 08, 2019	22.94	23.11	22.21	22.30	22.30	3,451,300
Jul 05, 2019	22.25	23.25	22.22	23.13	23.13	2,291,900
Jul 03, 2019	23.23	23.44	22.36	22.70	22.70	3,189,200
Jul 02, 2019	22.93	23.49	22.66	23.30	23.30	3,259,000
Jul 01, 2019	23.67	23.85	22.78	22.92	22.92	3,419,900
Jun 28, 2019	23.10	23.42	22.85	23.41	23.41	2,910,100
Jun 27, 2019	23.28	23.39	22.92	23.13	23.13	2,625,300
Jun 26, 2019	22.77	23.39	22.67	23.21	23.21	2,578,500
Jun 25, 2019	22.23	22.86	21.95	22.55	22.55	2,568,300
Jun 24, 2019	22.53	22.69	22.16	22.22	22.22	2,198,400
Jun 21, 2019	22.59	22.74	22.18	22.60	22.60	2,947,700
Jun 20, 2019	23.06	23.25	22.46	22.51	22.51	2,519,300
Jun 19, 2019	22.67	23.03	22.30	22.40	22.40	2,708,100
Jun 18, 2019	22.03	23.09	21.68	22.54	22.54	4,550,800
Jun 17, 2019	21.53	21.99	21.20	21.65	21.65	3,228,900
Jun 14, 2019	21.50	22.14	21.30	21.73	21.73	3,210,700
Jun 13, 2019	21.31	21.90	21.10	21.80	21.80	2,923,800
Jun 12, 2019	21.50	21.64	21.08	21.17	21.17	2,638,500
Jun 11, 2019	22.40	22.50	21.66	21.67	21.67	3,015,200
Jun 10, 2019	21.59	22.11	21.56	21.58	21.58	3,989,900
Jun 07, 2019	21.53	21.63	20.92	21.44	21.44	3,970,900
Jun 06, 2019	21.45	21.98	21.21	21.57	21.57	4,244,700
Jun 05, 2019	22.02	22.05	21.04	21.37	21.37	5,820,500
Jun 04, 2019	21.67	22.23	21.48	21.89	21.89	3,593,400
Jun 03, 2019	21.05	21.67	20.82	21.51	21.51	3,181,000
May 31, 2019	21.26	21.37	21.02	21.19	21.19	2,721,000
May 30, 2019	22.41	22.47	21.50	21.62	21.62	3,410,000
May 29, 2019	22.23	22.51	21.95	22.46	22.46	2,261,000
May 28, 2019	23.04	23.12	22.42	22.55	22.55	3,632,900
May 24, 2019	23.45	23.60	22.97	23.01	23.01	3,783,400
May 23, 2019	23.90	23.90	23.07	23.24	23.24	3,338,100
May 22, 2019	24.60	24.75	24.04	24.24	24.24	2,198,400
May 21, 2019	24.29	24.86	23.89	24.74	24.74	2,769,600
May 20, 2019	24.33	24.88	23.85	23.99	23.99	3,289,200
May 17, 2019	24.60	25.00	24.35	24.50	24.50	3,227,200
May 16, 2019	25.13	25.24	24.67	24.98	24.98	2,237,900
May 15, 2019	24.64	25.14	24.53	25.01	25.01	2,739,700
May 14, 2019	24.79	25.47	24.70	25.01	25.01	4,318,500
May 13, 2019	24.33	24.65	23.97	24.54	24.54	4,367,000
May 10, 2019	24.73	25.31	24.27	25.04	25.04	3,551,000
May 09, 2019	24.40	24.90	23.88	24.81	24.81	2,633,800
May 08, 2019	25.03	25.43	24.67	24.69	24.69	3,304,000
May 07, 2019	25.61	25.72	25.00	25.18	25.18	4,020,300
May 06, 2019	25.95	26.00	25.28	25.91	25.91	4,081,500
May 03, 2019	26.23	26.83	26.05	26.68	26.68	3,375,900
May 02, 2019	25.88	26.38	25.72	25.93	25.93	2,917,100
May 01, 2019	26.70	27.10	25.98	26.00	26.00	3,681,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...