Canada Markets close in 4 hrs 48 mins

Alcoa Corporation (AA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.45-1.13 (-2.07%)
As of 11:12AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202354.2854.4451.9453.4453.441,839,053
Feb 01, 202352.1054.7351.6254.5854.585,473,700
Jan 31, 202349.9052.3049.5352.2452.244,638,800
Jan 30, 202351.9152.1350.2850.3450.344,370,000
Jan 27, 202351.3953.4650.9852.7552.754,770,600
Jan 26, 202352.4352.7550.4152.1152.113,967,400
Jan 25, 202351.8752.7151.0752.1952.194,584,100
Jan 24, 202351.2254.0651.2052.8752.875,561,500
Jan 23, 202351.2752.0050.4251.7551.754,311,400
Jan 20, 202349.1351.7348.6851.0051.006,088,800
Jan 19, 202351.1453.1549.5249.5249.5212,142,700
Jan 18, 202356.5057.6153.1353.4553.459,115,400
Jan 17, 202354.6155.4954.0654.8654.865,288,200
Jan 13, 202352.8455.0252.4554.6154.614,695,600
Jan 12, 202352.8453.3650.6053.3253.325,733,300
Jan 11, 202353.2153.5551.6851.9551.955,176,000
Jan 10, 202350.6053.1349.9152.9852.985,734,300
Jan 09, 202347.5950.6547.4950.2750.276,175,600
Jan 06, 202346.5247.7445.6846.3646.364,637,800
Jan 05, 202345.3045.9944.1445.4945.493,835,700
Jan 04, 202344.7745.9044.3745.1345.133,523,400
Jan 03, 202345.7746.6744.4444.5844.582,880,000
Dec 30, 202246.0146.4844.6945.4745.473,567,900
Dec 29, 202244.0346.7043.7346.5646.564,744,700
Dec 28, 202244.8644.8643.4343.8043.803,116,300
Dec 27, 202244.9045.5844.5944.8644.862,031,300
Dec 23, 202244.1744.5743.5044.2044.202,061,800
Dec 22, 202244.5844.6341.8243.8543.853,730,300
Dec 21, 202244.6845.7443.9544.8744.873,986,200
Dec 20, 202242.6244.3342.5844.0944.094,948,100
Dec 19, 202243.0043.2041.9142.3242.323,189,400
Dec 16, 202242.5743.5742.2242.7242.727,334,800
Dec 15, 202244.4044.6643.0143.2743.274,300,100
Dec 14, 202245.3545.9544.7745.5045.503,755,300
Dec 13, 202248.5548.8845.4546.1746.174,444,300
Dec 12, 202244.3845.8843.7945.8145.814,502,800
Dec 09, 202245.8146.1544.7845.0845.084,587,200
Dec 08, 202248.3948.4647.0547.2847.282,601,900
Dec 07, 202247.5848.6446.5746.6046.603,152,400
Dec 06, 202247.3048.8047.0548.3148.314,103,100
Dec 05, 202250.5051.2546.5246.5246.526,391,800
Dec 02, 202248.0650.5847.6550.3950.394,833,500
Dec 01, 202250.0450.7748.8549.1049.103,848,400
Nov 30, 202248.8850.4947.6350.1350.136,778,400
Nov 29, 202247.7848.3147.4547.7047.703,632,200
Nov 28, 202246.9247.3445.5746.4346.434,803,700
Nov 25, 202248.5548.9447.6147.8947.891,687,400
Nov 23, 202248.5148.9747.8848.5148.513,213,600
Nov 22, 202247.7249.4246.9449.3649.365,593,300
Nov 21, 202246.1346.8944.5146.6346.635,378,100
Nov 18, 202248.1848.5746.7247.3147.313,967,400
Nov 17, 202246.9347.4645.5547.3747.375,688,200
Nov 16, 202247.6548.8346.2448.6748.677,751,300
Nov 15, 202249.6049.9948.4449.2149.215,395,300
Nov 14, 202246.5549.0546.4048.2248.226,575,000
Nov 11, 202245.2650.7645.0447.6647.6618,068,200
Nov 10, 202242.8145.4942.8143.8343.838,201,900
Nov 09, 202242.5342.7440.3440.6840.684,181,200
Nov 08, 202242.1843.3841.4643.2343.234,740,200
Nov 07, 202242.4742.7941.0041.5141.514,790,700
Nov 04, 202241.5443.5240.8042.4042.4011,099,400
Nov 03, 202237.1438.1936.5137.7037.704,407,700
Nov 02, 202240.7141.1437.7737.7737.775,221,800
Nov 01, 202240.7742.1340.2640.8840.886,356,100
Oct 31, 202238.8640.0338.8239.0339.035,388,700
Oct 28, 202240.7840.7838.4639.4939.496,566,400
Oct 27, 202242.5842.8141.1941.4141.415,169,100
Oct 26, 202242.0943.0841.2842.6542.656,082,400
Oct 25, 202238.7642.3938.4441.4941.498,522,200
Oct 24, 202240.0540.1538.6039.1739.177,822,400
Oct 21, 202238.8541.9238.5641.0641.0613,762,600
Oct 20, 202235.8241.6735.4038.9138.9136,329,500
Oct 19, 202239.0239.3137.1537.6237.628,372,800
Oct 18, 202240.3740.5838.5839.7139.715,082,700
Oct 17, 202239.4540.2938.4039.3839.385,538,000
Oct 14, 202240.9440.9437.8938.3538.355,605,600
Oct 13, 202238.6440.9738.2940.8840.888,221,700
Oct 12, 202237.7841.1136.5839.8639.8617,974,200
Oct 11, 202237.8639.0737.2937.8537.854,918,700
Oct 10, 202239.5040.1938.4638.8438.845,590,100
Oct 07, 202239.0439.3537.8839.0139.016,270,400
Oct 06, 202239.3740.3538.6539.8539.856,853,900
Oct 05, 202238.9340.4238.3140.0840.087,798,400
Oct 04, 202239.1640.3938.3840.2340.239,700,700
Oct 03, 202234.3537.9434.0037.3937.399,731,400
Sept 30, 202234.8135.7433.5533.6633.669,024,600
Sept 29, 202237.1537.5534.2735.4335.4313,168,100
Sept 28, 202234.6835.5333.7035.2335.239,904,800
Sept 27, 202235.0435.8434.4034.7034.708,346,300
Sept 26, 202235.0936.0234.3534.4734.477,275,500
Sept 23, 202235.9036.3235.1135.5135.518,163,900
Sept 22, 202239.9440.3937.4837.5237.529,867,700
Sept 21, 202243.5043.8739.3739.4139.4111,720,000
Sept 20, 202243.5843.8042.7043.5343.535,023,600
Sept 19, 202241.2545.1241.0944.6344.636,567,000
Sept 16, 202243.1043.7641.6142.4642.4611,489,600
Sept 15, 202244.5745.5443.0143.1443.148,631,700
Sept 14, 202249.1049.4744.0344.8144.8113,376,400
Sept 13, 202250.3452.4449.8350.2950.294,331,600
Sept 12, 202253.4053.7951.5652.3452.345,283,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...