Canada Markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.06-0.17 (-0.46%)
At close: 4:00PM EDT
37.10 +0.04 (0.11%)
After hours: 04:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202137.5237.8736.5037.0637.065,533,379
Jul. 22, 202136.9537.4936.1037.2337.237,217,800
Jul. 21, 202135.2537.4135.2537.0937.0911,868,400
Jul. 20, 202131.5535.2631.2634.9534.9515,651,300
Jul. 19, 202131.9932.4531.0031.6231.6212,140,800
Jul. 16, 202135.3535.7032.7332.9532.9514,579,700
Jul. 15, 202135.2735.9334.2434.5434.548,560,200
Jul. 14, 202136.2536.9034.9435.1435.146,964,600
Jul. 13, 202137.1537.1835.2235.6235.628,073,400
Jul. 12, 202136.8837.9436.5837.2937.295,139,500
Jul. 09, 202136.5037.7836.2837.4437.446,624,400
Jul. 08, 202135.0036.0934.0835.3635.366,245,400
Jul. 07, 202136.6637.2835.8336.2336.234,987,900
Jul. 06, 202137.6137.9536.2436.4736.478,577,500
Jul. 02, 202137.4438.5037.1337.9237.927,334,500
Jul. 01, 202137.4037.6936.4736.9636.966,118,600
Jun. 30, 202137.2037.8036.6836.8436.846,047,800
Jun. 29, 202136.5538.0036.5437.5337.538,493,500
Jun. 28, 202136.1736.6135.6736.0936.098,758,200
Jun. 25, 202136.9537.1135.7835.8035.8032,496,800
Jun. 24, 202135.9336.6735.2736.3536.356,733,800
Jun. 23, 202135.0835.9634.8235.0435.049,462,600
Jun. 22, 202133.3834.0832.7833.9133.916,153,300
Jun. 21, 202132.4433.3332.3533.0933.096,758,600
Jun. 18, 202133.0533.4531.9032.0832.089,979,900
Jun. 17, 202135.2635.3532.6333.5833.5812,414,500
Jun. 16, 202135.5435.8534.6935.3635.367,645,700
Jun. 15, 202136.2236.3634.7536.2936.298,600,600
Jun. 14, 202137.3037.7836.4636.9536.955,887,300
Jun. 11, 202138.2338.5637.1137.3837.384,649,400
Jun. 10, 202138.2638.8037.2437.4237.423,736,100
Jun. 09, 202138.4738.6837.4937.9837.984,926,800
Jun. 08, 202137.6338.9236.7038.6238.625,046,300
Jun. 07, 202138.7438.7437.3837.7437.745,016,400
Jun. 04, 202139.3239.5838.3238.8438.843,361,200
Jun. 03, 202139.0239.5438.2738.7238.725,030,100
Jun. 02, 202140.7040.7039.4640.0040.005,504,600
Jun. 01, 202140.2041.1540.1440.9840.987,332,400
May 28, 202138.6439.7038.2239.6739.674,536,800
May 27, 202137.5139.0637.3039.0139.016,946,100
May 26, 202135.3836.5835.3836.5536.555,991,000
May 25, 202136.4636.9334.9435.1535.155,868,500
May 24, 202136.1136.7935.4036.5036.505,462,000
May 21, 202136.1737.0735.6536.1436.146,902,600
May 20, 202136.3636.3635.2835.8235.827,124,300
May 19, 202138.3438.3735.3936.1736.1715,755,900
May 18, 202141.1141.6939.5839.8439.845,665,200
May 17, 202139.5540.7038.5740.6840.684,774,500
May 14, 202139.1039.9838.6539.7039.704,718,200
May 13, 202139.1540.9738.1939.1339.136,493,500
May 12, 202141.1342.2439.1539.5139.518,252,200
May 11, 202139.0742.1538.9641.3241.329,042,100
May 10, 202142.7544.4241.0241.0441.0411,649,700
May 07, 202139.7641.3839.2541.2041.204,828,300
May 06, 202140.8941.4439.2839.8939.897,164,000
May 05, 202139.3740.8838.6440.6040.607,658,800
May 04, 202138.0239.2737.6539.0739.076,704,900
May 03, 202137.1838.0636.0537.6137.614,657,700
Apr. 30, 202136.5238.0736.3536.6436.646,284,700
Apr. 29, 202136.9937.5036.3637.1737.174,895,400
Apr. 28, 202136.5336.9736.2936.4936.493,468,300
Apr. 27, 202136.0437.7035.8236.7536.755,855,200
Apr. 26, 202135.1637.0634.9936.8036.807,747,600
Apr. 23, 202133.9834.8633.7634.7134.714,817,500
Apr. 22, 202134.2034.3333.1633.2133.215,436,600
Apr. 21, 202132.5734.6832.5034.2634.267,890,200
Apr. 20, 202135.9135.9532.3832.9832.9810,494,800
Apr. 19, 202135.4036.5434.8136.0336.0310,102,400
Apr. 16, 202134.0336.0333.8735.6335.6317,790,300
Apr. 15, 202133.4633.6232.1532.8432.846,132,600
Apr. 14, 202131.9534.2431.8033.3933.398,200,500
Apr. 13, 202131.9832.1830.8331.2431.243,412,600
Apr. 12, 202131.5031.8831.1031.7731.774,418,500
Apr. 09, 202131.1631.5530.5131.3631.364,317,300
Apr. 08, 202131.8031.9230.0231.4531.455,776,100
Apr. 07, 202131.3731.9731.1131.5231.524,193,400
Apr. 06, 202131.6633.0731.1031.3131.316,204,500
Apr. 05, 202132.6832.8031.5131.5531.553,933,800
Apr. 01, 202132.2032.5831.4932.2332.235,482,100
Mar. 31, 202133.6634.2932.1132.4932.497,236,600
Mar. 30, 202132.1533.0531.3432.9732.976,286,700
Mar. 29, 202132.4533.9931.8532.0432.048,276,200
Mar. 26, 202130.4132.8030.1532.7832.789,604,300
Mar. 25, 202128.0329.7627.5529.6629.666,403,000
Mar. 24, 202129.7230.4828.5928.7628.769,127,500
Mar. 23, 202128.3929.2527.1127.4227.428,474,600
Mar. 22, 202131.2331.4230.0830.4330.433,552,300
Mar. 19, 202131.1331.6230.0731.1431.146,934,800
Mar. 18, 202131.6633.4530.9331.1931.196,727,200
Mar. 17, 202130.1731.8130.0431.8131.816,861,300
Mar. 16, 202130.7530.7829.2929.5229.525,035,700
Mar. 15, 202131.4531.6830.3431.0431.044,532,200
Mar. 12, 202131.8932.4831.2831.5131.514,733,000
Mar. 11, 202132.3032.8731.6932.1632.166,259,200
Mar. 10, 202130.3432.4230.3431.9831.987,927,700
Mar. 09, 202128.9930.0528.2029.9429.947,555,200
Mar. 08, 202129.6530.1728.4028.4728.474,985,700
Mar. 05, 202129.2330.5027.4128.9928.997,777,600
Mar. 04, 202129.7230.3927.3628.5928.5910,364,300
Mar. 03, 202128.9031.3728.5230.8330.8317,570,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...