Canada markets open in 3 hours 29 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.20+2.30 (+9.24%)
At close: 4:03PM EST

27.33 +0.13 (0.48%)
Pre-Market: 6:00AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 202125.1027.2925.1027.2027.208,961,900
Feb. 23, 202123.8625.0922.9524.9024.906,008,500
Feb. 22, 202123.4625.4823.0524.8024.809,392,600
Feb. 19, 202121.5623.3421.5523.1323.137,259,700
Feb. 18, 202122.0322.2621.0721.1221.123,543,300
Feb. 17, 202122.4122.6721.7121.9321.934,237,200
Feb. 16, 202122.0922.6222.0622.4322.434,256,300
Feb. 12, 202121.0921.7520.9621.6621.663,304,600
Feb. 11, 202121.5121.6720.9721.3921.393,863,100
Feb. 10, 202121.5822.1221.0521.5621.565,196,600
Feb. 09, 202121.7722.3421.6621.7621.765,591,000
Feb. 08, 202121.3321.9721.2921.8021.808,282,900
Feb. 05, 202120.5820.9820.2220.9520.955,235,300
Feb. 04, 202120.0220.4519.8520.3620.365,516,700
Feb. 03, 202119.1120.1818.8519.9019.9010,453,700
Feb. 02, 202119.1619.3818.8119.1119.117,218,500
Feb. 01, 202118.4918.8917.7818.8218.829,127,400
Jan. 29, 202118.6518.8417.7718.0018.007,772,500
Jan. 28, 202119.1019.3018.4818.5018.507,028,600
Jan. 27, 202118.6918.9717.3018.6618.669,215,300
Jan. 26, 202119.6019.6618.5518.5618.565,928,800
Jan. 25, 202119.2619.4418.5819.3419.347,926,900
Jan. 22, 202119.4020.0419.1719.4019.4011,183,400
Jan. 21, 202120.9321.7020.0020.0120.0122,833,800
Jan. 20, 202123.5023.7422.6422.8422.845,578,300
Jan. 19, 202123.8924.2222.8623.0923.095,737,700
Jan. 15, 202124.5124.5122.9623.2823.285,866,800
Jan. 14, 202125.0025.3824.8525.0925.093,991,400
Jan. 13, 202125.1425.1524.3124.4424.442,599,900
Jan. 12, 202124.7825.4524.5425.0825.082,844,200
Jan. 11, 202123.8624.9023.5324.5624.563,041,900
Jan. 08, 202125.3025.4724.5224.9924.992,967,700
Jan. 07, 202125.6326.2024.9625.2325.234,445,500
Jan. 06, 202124.5025.6624.4025.2125.215,656,900
Jan. 05, 202123.3024.1223.2223.6723.674,297,900
Jan. 04, 202123.6224.4523.1323.2523.255,400,000
Dec. 31, 202023.0023.4322.4023.0523.053,443,600
Dec. 30, 202022.0723.1821.9822.9522.953,435,000
Dec. 29, 202022.1422.3421.1522.0422.043,493,000
Dec. 28, 202022.1023.0222.0922.2422.244,336,100
Dec. 24, 202022.3422.3421.8121.9621.961,075,300
Dec. 23, 202021.8022.6621.8022.2222.223,480,700
Dec. 22, 202022.1722.2221.5021.6121.614,196,900
Dec. 21, 202021.2522.2421.1322.1122.113,869,400
Dec. 18, 202022.2122.6121.8622.0122.015,137,200
Dec. 17, 202022.2823.2121.7422.1822.187,318,400
Dec. 16, 202022.0622.1321.3021.5821.585,423,800
Dec. 15, 202022.1122.6021.7622.1722.174,226,500
Dec. 14, 202023.2523.3821.6821.7621.766,286,200
Dec. 11, 202023.5023.5922.1622.8422.846,157,400
Dec. 10, 202022.6324.1022.5324.0124.014,988,100
Dec. 09, 202023.6724.0022.0022.7122.717,021,400
Dec. 08, 202023.0723.6822.9023.2923.295,735,000
Dec. 07, 202023.5123.5423.0323.3923.396,582,500
Dec. 04, 202022.3324.1722.3323.7323.737,697,800
Dec. 03, 202022.7422.8921.9622.0422.045,909,500
Dec. 02, 202021.5822.4621.3022.3722.375,866,300
Dec. 01, 202020.4822.1220.4621.8321.838,331,900
Nov. 30, 202020.3220.4519.6519.9019.904,427,600
Nov. 27, 202020.6021.1920.2620.4820.483,739,500
Nov. 25, 202020.6820.8420.2620.3720.375,405,700
Nov. 24, 202020.2421.0020.0220.8220.827,384,100
Nov. 23, 202019.3020.0819.2419.8119.817,392,400
Nov. 20, 202018.8919.2318.6018.8218.824,749,800
Nov. 19, 202018.3018.9918.1918.9318.935,024,600
Nov. 18, 202018.3018.8518.3018.3318.336,255,300
Nov. 17, 202017.3718.3017.1118.2718.275,443,300
Nov. 16, 202017.2117.6616.7617.6617.666,564,800
Nov. 13, 202015.9216.6315.8616.5716.575,056,300
Nov. 12, 202015.4916.1015.1615.6215.625,087,500
Nov. 11, 202016.2116.3415.6915.8915.895,780,600
Nov. 10, 202015.8916.1615.5115.9915.994,843,500
Nov. 09, 202015.5016.1815.1115.7315.738,373,200
Nov. 06, 202014.3014.5414.0014.4414.444,255,800
Nov. 05, 202013.3114.3013.3114.0514.055,732,700
Nov. 04, 202013.6513.6512.8613.1913.196,122,700
Nov. 03, 202013.9414.1313.6913.8313.834,717,100
Nov. 02, 202013.1013.7013.0313.6113.614,940,800
Oct. 30, 202012.7013.0312.6112.9212.923,996,300
Oct. 29, 202012.2112.7912.1512.7512.755,620,900
Oct. 28, 202012.5012.6312.3512.3612.364,349,800
Oct. 27, 202012.9313.2212.7713.0313.033,815,500
Oct. 26, 202013.2613.3712.8613.0013.003,640,600
Oct. 23, 202013.8014.1413.4713.4713.475,307,300
Oct. 22, 202013.2813.6713.0213.6613.665,368,300
Oct. 21, 202012.8313.6012.8013.3213.327,320,900
Oct. 20, 202012.9013.1012.7412.8012.804,542,600
Oct. 19, 202012.6713.2212.6112.6312.636,672,200
Oct. 16, 202012.3112.6612.0312.6212.625,378,000
Oct. 15, 202011.4512.4411.4112.3012.3013,471,700
Oct. 14, 202012.7913.1412.7113.0013.007,412,300
Oct. 13, 202012.4412.8312.3612.7212.725,930,800
Oct. 12, 202012.5912.6512.3512.5912.595,099,500
Oct. 09, 202012.9412.9712.2512.5212.528,440,000
Oct. 08, 202012.4512.7412.3812.7312.734,872,900
Oct. 07, 202011.9612.3011.9612.2412.243,928,900
Oct. 06, 202012.1112.4711.6611.6711.677,031,300
Oct. 05, 202011.9512.1711.8411.9311.935,387,500
Oct. 02, 202011.0211.9510.9811.8211.825,600,900
Oct. 01, 202011.6911.8811.2911.3911.396,112,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...