AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 28, 202012.8413.9112.8313.8713.876,812,900
Feb. 27, 202013.7614.1113.1013.4613.467,007,400
Feb. 26, 202014.6414.8414.1114.1214.124,796,200
Feb. 25, 202015.4815.5214.3014.5014.506,280,500
Feb. 24, 202015.2115.4214.9815.3615.365,465,700
Feb. 21, 202016.0116.3015.9216.1016.105,528,200
Feb. 20, 202016.6516.7216.0716.1016.107,682,000
Feb. 19, 202016.0416.8016.0416.7016.708,725,500
Feb. 18, 202015.5415.9815.4615.9815.983,164,800
Feb. 14, 202015.8015.9315.4215.6715.674,292,100
Feb. 13, 202015.5615.7715.4515.7515.752,810,300
Feb. 12, 202015.9616.2015.6115.7615.763,894,700
Feb. 11, 202015.5716.2115.5415.7415.744,580,400
Feb. 10, 202015.3115.5915.1515.4215.424,009,100
Feb. 07, 202015.6315.7015.3615.5515.555,058,700
Feb. 06, 202016.1016.1015.6415.9215.926,281,600
Feb. 05, 202015.3115.8915.1815.8115.818,183,000
Feb. 04, 202014.4614.9414.2414.7014.707,443,200
Feb. 03, 202014.0114.4213.9114.2414.247,227,900
Jan. 31, 202014.0114.2413.6213.9513.959,964,100
Jan. 30, 202014.2814.4113.8114.2914.2910,570,700
Jan. 29, 202014.8314.8714.3514.5014.505,280,600
Jan. 28, 202015.1015.2514.6514.7114.717,371,900
Jan. 27, 202015.0115.3214.8014.8714.876,596,100
Jan. 24, 202016.3016.3215.3515.5115.517,815,100
Jan. 23, 202016.3716.4115.9416.2916.297,362,900
Jan. 22, 202017.0717.1216.5016.5916.5912,843,100
Jan. 21, 202017.5817.6217.1017.1217.126,603,300
Jan. 17, 202018.0618.2517.5117.6917.699,067,000
Jan. 16, 202019.4219.6117.7317.7817.7821,993,400
Jan. 15, 202020.3320.4820.0520.1820.185,699,400
Jan. 14, 202019.7320.5419.6820.3720.374,218,800
Jan. 13, 202019.3919.8619.1519.6119.616,202,700
Jan. 10, 202019.9019.9419.3419.4519.455,059,200
Jan. 09, 202020.4620.5219.7319.8119.815,700,700
Jan. 08, 202021.3021.3920.4020.4620.463,706,300
Jan. 07, 202021.0621.5520.9921.3221.324,986,900
Jan. 06, 202021.3421.4520.9021.0021.003,060,400
Jan. 03, 202021.1721.6121.1521.5021.503,011,800
Jan. 02, 202021.8621.8621.3221.4221.423,062,500
Dec. 31, 201921.3721.6721.2621.5121.512,288,500
Dec. 30, 201921.7021.7021.3021.3421.342,299,200
Dec. 27, 201921.4121.7821.3321.5821.582,455,000
Dec. 26, 201921.5021.7021.2521.4521.454,729,200
Dec. 24, 201921.6121.9221.4721.5821.581,092,200
Dec. 23, 201921.3021.5521.2621.4821.482,262,200
Dec. 20, 201921.5821.6520.9821.2321.235,139,800
Dec. 19, 201921.1021.6721.0021.4721.474,766,900
Dec. 18, 201920.6021.0320.5020.9520.955,129,800
Dec. 17, 201920.8220.9420.5220.7120.713,504,000
Dec. 16, 201920.9921.4020.8820.9820.983,211,800
Dec. 13, 201921.4221.5920.5920.6920.694,333,800
Dec. 12, 201920.4021.3420.3121.2621.263,444,100
Dec. 11, 201920.5520.9220.4620.6520.652,535,400
Dec. 10, 201920.2220.7220.1920.6520.653,175,800
Dec. 09, 201920.6720.8120.1220.2520.255,420,600
Dec. 06, 201920.1320.9020.0620.6020.605,271,100
Dec. 05, 201919.8620.0119.7519.8719.874,065,900
Dec. 04, 201919.9720.1519.7619.7619.764,574,700
Dec. 03, 201919.9720.0119.5219.7919.793,053,700
Dec. 02, 201920.4720.9620.3320.3320.332,589,100
Nov. 29, 201920.4320.4720.1620.3520.351,223,300
Nov. 27, 201920.2920.6020.1820.6020.602,292,600
Nov. 26, 201920.4120.5120.1420.2620.262,739,500
Nov. 25, 201920.7520.9020.4020.4420.442,775,200
Nov. 22, 201920.3920.9420.3920.5620.564,420,100
Nov. 21, 201920.4320.7020.1020.1520.152,470,200
Nov. 20, 201920.4020.9820.2320.3720.372,526,000
Nov. 19, 201921.0321.0320.4420.5720.572,341,100
Nov. 18, 201920.6220.8220.0020.7620.763,616,500
Nov. 15, 201921.0021.2520.4320.8920.893,289,100
Nov. 14, 201921.0521.4020.7120.9920.992,919,400
Nov. 13, 201921.5321.8220.9821.2221.224,458,400
Nov. 12, 201922.3323.0222.0622.1822.183,105,100
Nov. 11, 201922.1522.3121.6822.2222.223,124,800
Nov. 08, 201922.3822.9522.2522.5322.534,674,800
Nov. 07, 201922.4023.0722.3022.5622.562,963,600
Nov. 06, 201922.4122.6221.8921.9021.902,274,000
Nov. 05, 201923.2023.4722.5522.5922.595,205,300
Nov. 04, 201922.2822.9922.0222.9122.913,741,000
Nov. 01, 201921.0322.0621.0021.8721.875,474,100
Oct. 31, 201920.9421.3020.3620.7920.795,468,700
Oct. 30, 201921.3021.3420.7721.2921.293,718,500
Oct. 29, 201921.4521.7321.0521.6021.602,443,600
Oct. 28, 201921.2221.7721.1921.5221.522,825,800
Oct. 25, 201920.6821.2020.6021.0221.025,924,400
Oct. 24, 201921.3421.5720.4420.7420.744,190,300
Oct. 23, 201920.8121.3920.8121.2821.283,167,000
Oct. 22, 201920.4521.0319.9220.7320.734,071,100
Oct. 21, 201921.5721.6620.4520.4720.476,187,000
Oct. 18, 201920.6621.6420.3421.5421.546,030,900
Oct. 17, 201920.5521.6320.0320.3020.309,109,900
Oct. 16, 201919.2519.9619.1619.1619.167,168,000
Oct. 15, 201919.1119.8118.9619.4619.467,569,500
Oct. 14, 201919.0219.4418.7819.1719.175,806,700
Oct. 11, 201919.1619.5018.9719.2819.285,999,800
Oct. 10, 201918.6418.9918.4218.6918.693,313,500
Oct. 09, 201918.7518.8218.1918.4118.413,000,400
Oct. 08, 201918.9019.0118.4718.4918.493,526,900
Oct. 07, 201919.4119.7719.1919.2519.252,624,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...