Canada markets close in 2 hours 23 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.64+0.59 (+1.44%)
At close: 04:00PM EDT
41.67 +0.03 (+0.07%)
After hours: 07:59PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202441.5942.1341.3641.6441.642,919,900
May 23, 202442.2042.2640.3341.0541.054,764,100
May 22, 202442.9742.9741.8042.1542.156,324,200
May 21, 202442.2744.5742.1844.0944.099,390,700
May 20, 202441.1742.8441.0242.5342.537,220,300
May 20, 20240.1 Dividend
May 17, 202440.7441.5540.6641.2241.124,260,700
May 16, 202440.0040.8039.8040.1540.053,743,700
May 15, 202440.4040.5039.0740.0439.945,737,100
May 14, 202440.3840.8439.5139.8339.735,399,200
May 13, 202437.6540.3137.5840.1640.068,841,700
May 10, 202437.6337.7836.8637.1237.034,540,800
May 09, 202436.8637.6936.4737.3637.274,989,000
May 08, 202436.7036.9636.3036.6436.554,058,800
May 07, 202437.1737.7937.1337.5737.483,073,800
May 06, 202437.3337.9437.0137.3237.233,769,500
May 03, 202436.7037.2036.2536.7736.685,496,600
May 02, 202434.1135.9734.0335.9435.855,784,400
May 01, 202435.2035.4733.8834.2534.178,382,000
Apr 30, 202436.7636.9235.1135.1435.057,993,000
Apr 29, 202436.8838.2036.6537.6537.565,667,100
Apr 26, 202436.5137.3936.2336.8836.795,653,300
Apr 25, 202435.8636.0634.7835.9435.854,467,400
Apr 24, 202435.9636.5535.7436.0835.995,706,800
Apr 23, 202435.0036.4034.5136.0635.977,574,400
Apr 22, 202435.7336.6435.2536.3536.267,838,900
Apr 19, 202435.2036.4435.0635.5335.447,996,500
Apr 18, 202435.5136.4033.8435.4735.3811,608,400
Apr 17, 202437.1637.4835.2135.5535.4612,618,800
Apr 16, 202435.1536.3435.0536.0936.007,126,900
Apr 15, 202437.0037.5936.4736.5736.489,916,300
Apr 12, 202437.4738.0334.9635.2035.117,433,200
Apr 11, 202436.1636.6935.7536.2336.144,244,800
Apr 10, 202435.7136.6635.3036.1936.105,437,500
Apr 09, 202437.1037.4736.2836.8236.734,750,900
Apr 08, 202436.9137.1536.2136.3436.254,690,500
Apr 05, 202435.7736.7235.6536.4936.404,506,000
Apr 04, 202437.3037.6735.8335.9535.868,961,300
Apr 03, 202435.9037.5435.7637.1837.0911,119,400
Apr 02, 202434.0635.7533.8235.6435.558,190,100
Apr 01, 202434.1034.3633.5134.0233.944,440,200
Mar 28, 202433.2433.9733.2033.7933.716,147,100
Mar 27, 202431.7233.2331.6733.2133.136,439,000
Mar 26, 202432.3232.3231.2331.5831.503,765,000
Mar 25, 202431.5732.3031.5031.8631.784,745,000
Mar 22, 202431.0031.5230.8431.4031.324,331,400
Mar 21, 202431.7132.1331.0531.3531.275,594,600
Mar 20, 202429.6331.8829.5231.3531.277,446,900
Mar 19, 202430.3030.4728.7229.6729.609,888,700
Mar 18, 202430.9431.6630.7931.0330.956,844,400
Mar 15, 202429.9030.7629.6430.4430.378,172,400
Mar 14, 202430.3830.6529.6130.0229.955,678,500
Mar 13, 202430.0331.1929.9830.5630.496,703,200
Mar 12, 202430.6030.7529.2129.7929.726,140,100
Mar 11, 202429.5830.7929.4830.4930.426,274,500
Mar 08, 202430.3830.6429.2729.8529.786,536,400
Mar 07, 202428.8630.1028.8629.8729.807,740,500
Mar 06, 202427.6728.7326.9028.2228.156,335,600
Mar 05, 202427.0527.2126.5726.9126.845,704,800
Mar 04, 202427.5027.5527.0427.4827.413,954,700
Mar 04, 20240.1 Dividend
Mar 01, 202427.5027.8226.8827.6827.516,842,600
Feb 29, 202426.6927.2626.3127.2127.056,020,200
Feb 28, 202426.1926.5325.9726.3226.163,748,400
Feb 27, 202425.9127.0025.2026.7026.546,822,600
Feb 26, 202426.1526.1524.8625.3425.1911,130,000
Feb 23, 202427.6227.7126.4726.5226.365,340,300
Feb 22, 202427.7727.8427.2627.7527.586,720,800
Feb 21, 202427.1228.0427.0727.9627.795,642,100
Feb 20, 202426.8826.8826.1626.6926.534,711,800
Feb 16, 202427.3428.0327.1627.4027.234,685,800
Feb 15, 202427.0427.6426.9227.3927.224,385,500
Feb 14, 202426.2126.9925.8726.7926.635,100,600
Feb 13, 202426.9027.2025.5825.8525.697,264,200
Feb 12, 202427.1028.0926.8727.9027.734,374,600
Feb 09, 202427.7127.7326.7026.8926.734,762,100
Feb 08, 202427.4428.0727.1427.7127.544,854,500
Feb 07, 202427.6027.7626.9327.5327.365,017,200
Feb 06, 202426.9427.7926.9327.6227.457,828,400
Feb 05, 202428.6028.6026.7426.8426.688,824,300
Feb 02, 202429.0029.7228.5529.4929.314,954,000
Feb 01, 202430.0830.4129.1529.6929.514,174,600
Jan 31, 202430.4931.3629.7229.7529.575,760,400
Jan 30, 202430.3430.8430.0030.6130.434,714,700
Jan 29, 202430.4630.9729.6930.9130.724,649,100
Jan 26, 202430.2230.7029.8730.6130.435,123,900
Jan 25, 202429.9630.4529.2129.8829.704,683,300
Jan 24, 202430.2530.3729.3229.7629.588,916,000
Jan 23, 202429.1530.4929.0329.5129.339,363,900
Jan 22, 202426.8727.8526.7727.6227.455,793,800
Jan 19, 202426.7327.3826.3427.3627.205,999,900
Jan 18, 202427.6228.7226.5826.7526.5912,853,200
Jan 17, 202427.1727.6727.0527.1827.029,606,400
Jan 16, 202429.1729.2927.2727.8727.7010,715,000
Jan 12, 202431.1931.8230.0230.0329.853,933,500
Jan 11, 202431.4931.6430.6630.8830.694,419,700
Jan 10, 202431.8032.1431.3131.6531.464,733,500
Jan 09, 202431.8232.4531.5531.9431.755,792,100
Jan 08, 202431.8232.0931.2231.7331.544,992,100
Jan 05, 202430.5432.3130.0932.1331.947,313,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...