STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.51-1.17 (-2.18%)

At close: 4:00PM EDT

52.20 -0.31 (-0.59%)
After hours: 07:54PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2021	52.80	53.90	52.02	52.51	52.51	7,314,250
Oct. 19, 2021	57.24	57.24	53.61	53.68	53.68	10,860,800
Oct. 18, 2021	54.99	57.57	54.96	57.24	57.24	9,883,800
Oct. 15, 2021	51.92	56.93	51.00	56.00	56.00	33,352,600
Oct. 14, 2021	49.29	50.04	48.06	48.60	48.60	9,971,300
Oct. 13, 2021	48.13	48.90	47.23	48.40	48.40	5,829,900
Oct. 12, 2021	47.88	49.44	47.35	47.78	47.78	6,872,300
Oct. 11, 2021	47.91	49.38	47.15	47.29	47.29	6,078,800
Oct. 08, 2021	47.07	47.33	45.63	46.03	46.03	5,546,300
Oct. 07, 2021	48.17	48.26	46.94	47.05	47.05	5,916,600
Oct. 06, 2021	47.79	48.23	45.80	47.05	47.05	7,321,800
Oct. 05, 2021	49.59	49.82	48.39	49.05	49.05	4,226,400
Oct. 04, 2021	50.53	51.23	49.06	49.18	49.18	4,681,700
Oct. 01, 2021	49.46	49.89	47.94	49.77	49.77	6,561,200
Sep. 30, 2021	50.06	50.47	48.93	48.94	48.94	6,043,900
Sep. 29, 2021	52.08	52.08	50.16	50.58	50.58	4,609,100
Sep. 28, 2021	51.60	52.45	50.16	50.98	50.98	7,122,300
Sep. 27, 2021	48.56	51.71	48.48	51.56	51.56	8,264,600
Sep. 24, 2021	47.87	49.08	47.75	48.49	48.49	5,168,100
Sep. 23, 2021	48.11	49.46	47.80	48.56	48.56	5,723,400
Sep. 22, 2021	47.30	49.37	47.10	47.95	47.95	10,983,800
Sep. 21, 2021	48.75	49.14	44.48	45.60	45.60	14,587,100
Sep. 20, 2021	45.71	48.48	45.24	48.46	48.46	9,338,100
Sep. 17, 2021	49.19	49.77	47.47	48.83	48.83	10,500,000
Sep. 16, 2021	50.95	50.96	48.66	49.41	49.41	8,054,400
Sep. 15, 2021	49.72	51.89	49.51	51.68	51.68	9,413,900
Sep. 14, 2021	48.98	49.24	47.62	48.00	48.00	6,902,600
Sep. 13, 2021	50.25	51.17	49.06	49.22	49.22	8,579,100
Sep. 10, 2021	48.25	50.35	48.25	49.50	49.50	10,382,300
Sep. 09, 2021	46.19	47.89	46.04	47.51	47.51	7,477,600
Sep. 08, 2021	46.52	47.77	45.40	45.73	45.73	5,689,800
Sep. 07, 2021	47.61	48.39	46.48	46.77	46.77	6,167,000
Sep. 03, 2021	46.96	47.72	46.04	47.21	47.21	5,201,900
Sep. 02, 2021	46.03	48.24	45.90	46.91	46.91	8,457,000
Sep. 01, 2021	43.71	46.22	42.45	45.60	45.60	11,739,100
Aug. 31, 2021	44.26	44.95	42.96	44.37	44.37	6,152,600
Aug. 30, 2021	44.50	44.88	43.33	44.05	44.05	5,552,300
Aug. 27, 2021	42.19	44.30	42.08	44.13	44.13	7,105,900
Aug. 26, 2021	41.72	42.58	41.35	41.42	41.42	3,972,000
Aug. 25, 2021	42.05	42.69	41.64	42.06	42.06	4,728,800
Aug. 24, 2021	41.83	43.03	41.74	42.13	42.13	5,672,800
Aug. 23, 2021	38.60	41.44	38.57	41.11	41.11	9,678,600
Aug. 20, 2021	37.50	38.20	37.19	37.71	37.71	7,789,200
Aug. 19, 2021	39.90	40.09	36.61	36.92	36.92	16,177,800
Aug. 18, 2021	41.03	42.35	40.80	41.49	41.49	6,107,400
Aug. 17, 2021	42.78	42.94	40.34	41.61	41.61	8,015,500
Aug. 16, 2021	44.10	44.19	42.82	43.42	43.42	4,963,300
Aug. 13, 2021	45.39	45.79	44.89	45.25	45.25	5,838,700
Aug. 12, 2021	44.29	45.40	43.77	45.15	45.15	6,666,600
Aug. 11, 2021	43.48	44.74	43.15	44.66	44.66	7,674,500
Aug. 10, 2021	40.69	44.15	40.65	43.87	43.87	11,404,000
Aug. 09, 2021	40.45	41.49	39.90	40.53	40.53	5,634,400
Aug. 06, 2021	39.62	40.95	39.23	40.71	40.71	6,141,500
Aug. 05, 2021	38.49	39.35	38.29	38.75	38.75	4,021,700
Aug. 04, 2021	39.97	40.02	38.53	38.75	38.75	5,087,600
Aug. 03, 2021	39.52	40.45	38.00	40.38	40.38	6,269,200
Aug. 02, 2021	40.22	41.65	39.38	39.40	39.40	7,601,700
Jul. 30, 2021	39.16	40.66	38.96	40.15	40.15	8,140,900
Jul. 29, 2021	38.94	40.00	38.78	39.37	39.37	6,648,500
Jul. 28, 2021	38.56	38.92	37.81	38.23	38.23	6,217,500
Jul. 27, 2021	38.04	38.50	37.37	38.27	38.27	5,782,400
Jul. 26, 2021	37.59	39.02	37.02	38.96	38.96	8,950,300
Jul. 23, 2021	37.52	37.87	36.49	37.06	37.06	5,840,600
Jul. 22, 2021	36.95	37.49	36.10	37.23	37.23	7,230,100
Jul. 21, 2021	35.25	37.41	35.25	37.09	37.09	11,877,700
Jul. 20, 2021	31.55	35.26	31.26	34.95	34.95	15,651,300
Jul. 19, 2021	31.99	32.45	31.00	31.62	31.62	12,140,800
Jul. 16, 2021	35.35	35.70	32.73	32.95	32.95	14,579,700
Jul. 15, 2021	35.27	35.93	34.24	34.54	34.54	8,560,200
Jul. 14, 2021	36.25	36.90	34.94	35.14	35.14	6,964,600
Jul. 13, 2021	37.15	37.18	35.22	35.62	35.62	8,073,400
Jul. 12, 2021	36.88	37.94	36.58	37.29	37.29	5,139,500
Jul. 09, 2021	36.50	37.78	36.28	37.44	37.44	6,624,400
Jul. 08, 2021	35.00	36.09	34.08	35.36	35.36	6,245,400
Jul. 07, 2021	36.66	37.28	35.83	36.23	36.23	4,987,900
Jul. 06, 2021	37.61	37.95	36.24	36.47	36.47	8,577,500
Jul. 02, 2021	37.44	38.50	37.13	37.92	37.92	7,334,500
Jul. 01, 2021	37.40	37.69	36.47	36.96	36.96	6,118,600
Jun. 30, 2021	37.20	37.80	36.68	36.84	36.84	6,047,800
Jun. 29, 2021	36.55	38.00	36.54	37.53	37.53	8,493,500
Jun. 28, 2021	36.17	36.61	35.67	36.09	36.09	8,758,200
Jun. 25, 2021	36.95	37.11	35.78	35.80	35.80	32,496,800
Jun. 24, 2021	35.93	36.67	35.27	36.35	36.35	6,733,800
Jun. 23, 2021	35.08	35.96	34.82	35.04	35.04	9,462,600
Jun. 22, 2021	33.38	34.08	32.78	33.91	33.91	6,153,300
Jun. 21, 2021	32.44	33.33	32.35	33.09	33.09	6,758,600
Jun. 18, 2021	33.05	33.45	31.90	32.08	32.08	9,979,900
Jun. 17, 2021	35.26	35.35	32.63	33.58	33.58	12,414,500
Jun. 16, 2021	35.54	35.85	34.69	35.36	35.36	7,645,700
Jun. 15, 2021	36.22	36.36	34.75	36.29	36.29	8,600,600
Jun. 14, 2021	37.30	37.78	36.46	36.95	36.95	5,887,300
Jun. 11, 2021	38.23	38.56	37.11	37.38	37.38	4,649,400
Jun. 10, 2021	38.26	38.80	37.24	37.42	37.42	3,736,100
Jun. 09, 2021	38.47	38.68	37.49	37.98	37.98	4,926,800
Jun. 08, 2021	37.63	38.92	36.70	38.62	38.62	5,046,300
Jun. 07, 2021	38.74	38.74	37.38	37.74	37.74	5,016,400
Jun. 04, 2021	39.32	39.58	38.32	38.84	38.84	3,361,200
Jun. 03, 2021	39.02	39.54	38.27	38.72	38.72	5,030,100
Jun. 02, 2021	40.70	40.70	39.46	40.00	40.00	5,504,600
Jun. 01, 2021	40.20	41.15	40.14	40.98	40.98	7,332,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,188.19+101.19(+0.48%)

S&P 5004,536.19+16.56(+0.37%)

DOW35,609.34+152.04(+0.43%)

CAD/USD0.8119-0.0001(-0.0138%)

BTC-CAD81,090.70+1,676.33(+2.11%)

CMC Crypto 2001,543.15+62.35(+4.21%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Alcoa Corporation (AA)

S&P/TSX
21,188.19
+101.19(+0.48%)

S&P 500
4,536.19
+16.56(+0.37%)

DOW
35,609.34
+152.04(+0.43%)

CAD/USD
0.8119
-0.0001(-0.0138%)

BTC-CAD
81,090.70
+1,676.33(+2.11%)

CMC Crypto 200
1,543.15
+62.35(+4.21%)