Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202152.8053.9052.0252.5152.517,314,250
Oct. 19, 202157.2457.2453.6153.6853.6810,860,800
Oct. 18, 202154.9957.5754.9657.2457.249,883,800
Oct. 15, 202151.9256.9351.0056.0056.0033,352,600
Oct. 14, 202149.2950.0448.0648.6048.609,971,300
Oct. 13, 202148.1348.9047.2348.4048.405,829,900
Oct. 12, 202147.8849.4447.3547.7847.786,872,300
Oct. 11, 202147.9149.3847.1547.2947.296,078,800
Oct. 08, 202147.0747.3345.6346.0346.035,546,300
Oct. 07, 202148.1748.2646.9447.0547.055,916,600
Oct. 06, 202147.7948.2345.8047.0547.057,321,800
Oct. 05, 202149.5949.8248.3949.0549.054,226,400
Oct. 04, 202150.5351.2349.0649.1849.184,681,700
Oct. 01, 202149.4649.8947.9449.7749.776,561,200
Sep. 30, 202150.0650.4748.9348.9448.946,043,900
Sep. 29, 202152.0852.0850.1650.5850.584,609,100
Sep. 28, 202151.6052.4550.1650.9850.987,122,300
Sep. 27, 202148.5651.7148.4851.5651.568,264,600
Sep. 24, 202147.8749.0847.7548.4948.495,168,100
Sep. 23, 202148.1149.4647.8048.5648.565,723,400
Sep. 22, 202147.3049.3747.1047.9547.9510,983,800
Sep. 21, 202148.7549.1444.4845.6045.6014,587,100
Sep. 20, 202145.7148.4845.2448.4648.469,338,100
Sep. 17, 202149.1949.7747.4748.8348.8310,500,000
Sep. 16, 202150.9550.9648.6649.4149.418,054,400
Sep. 15, 202149.7251.8949.5151.6851.689,413,900
Sep. 14, 202148.9849.2447.6248.0048.006,902,600
Sep. 13, 202150.2551.1749.0649.2249.228,579,100
Sep. 10, 202148.2550.3548.2549.5049.5010,382,300
Sep. 09, 202146.1947.8946.0447.5147.517,477,600
Sep. 08, 202146.5247.7745.4045.7345.735,689,800
Sep. 07, 202147.6148.3946.4846.7746.776,167,000
Sep. 03, 202146.9647.7246.0447.2147.215,201,900
Sep. 02, 202146.0348.2445.9046.9146.918,457,000
Sep. 01, 202143.7146.2242.4545.6045.6011,739,100
Aug. 31, 202144.2644.9542.9644.3744.376,152,600
Aug. 30, 202144.5044.8843.3344.0544.055,552,300
Aug. 27, 202142.1944.3042.0844.1344.137,105,900
Aug. 26, 202141.7242.5841.3541.4241.423,972,000
Aug. 25, 202142.0542.6941.6442.0642.064,728,800
Aug. 24, 202141.8343.0341.7442.1342.135,672,800
Aug. 23, 202138.6041.4438.5741.1141.119,678,600
Aug. 20, 202137.5038.2037.1937.7137.717,789,200
Aug. 19, 202139.9040.0936.6136.9236.9216,177,800
Aug. 18, 202141.0342.3540.8041.4941.496,107,400
Aug. 17, 202142.7842.9440.3441.6141.618,015,500
Aug. 16, 202144.1044.1942.8243.4243.424,963,300
Aug. 13, 202145.3945.7944.8945.2545.255,838,700
Aug. 12, 202144.2945.4043.7745.1545.156,666,600
Aug. 11, 202143.4844.7443.1544.6644.667,674,500
Aug. 10, 202140.6944.1540.6543.8743.8711,404,000
Aug. 09, 202140.4541.4939.9040.5340.535,634,400
Aug. 06, 202139.6240.9539.2340.7140.716,141,500
Aug. 05, 202138.4939.3538.2938.7538.754,021,700
Aug. 04, 202139.9740.0238.5338.7538.755,087,600
Aug. 03, 202139.5240.4538.0040.3840.386,269,200
Aug. 02, 202140.2241.6539.3839.4039.407,601,700
Jul. 30, 202139.1640.6638.9640.1540.158,140,900
Jul. 29, 202138.9440.0038.7839.3739.376,648,500
Jul. 28, 202138.5638.9237.8138.2338.236,217,500
Jul. 27, 202138.0438.5037.3738.2738.275,782,400
Jul. 26, 202137.5939.0237.0238.9638.968,950,300
Jul. 23, 202137.5237.8736.4937.0637.065,840,600
Jul. 22, 202136.9537.4936.1037.2337.237,230,100
Jul. 21, 202135.2537.4135.2537.0937.0911,877,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...