Advertisement
U.S. markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
27.68+0.47 (+1.73%)
At close: 04:01PM EST
27.67 -0.01 (-0.04%)
After hours: 07:42PM EST
  • Dividend

    AA announced a cash dividend of 0.10 with an ex-date of Mar. 4, 2024

Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202427.5027.8226.8827.6827.686,842,600
Feb 29, 202426.6927.2626.3127.2127.216,020,200
Feb 28, 202426.1926.5325.9726.3226.323,748,400
Feb 27, 202425.9127.0025.2026.7026.706,822,600
Feb 26, 202426.1526.1524.8625.3425.3411,130,000
Feb 23, 202427.6227.7126.4726.5226.525,340,300
Feb 22, 202427.7727.8427.2627.7527.756,720,800
Feb 21, 202427.1228.0427.0727.9627.965,642,100
Feb 20, 202426.8826.8826.1626.6926.694,711,800
Feb 16, 202427.3428.0327.1627.4027.404,685,800
Feb 15, 202427.0427.6426.9227.3927.394,385,500
Feb 14, 202426.2126.9925.8726.7926.795,100,600
Feb 13, 202426.9027.2025.5825.8525.857,264,200
Feb 12, 202427.1028.0926.8727.9027.904,374,600
Feb 09, 202427.7127.7326.7026.8926.894,762,100
Feb 08, 202427.4428.0727.1427.7127.714,854,500
Feb 07, 202427.6027.7626.9327.5327.535,017,200
Feb 06, 202426.9427.7926.9327.6227.627,828,400
Feb 05, 202428.6028.6026.7426.8426.848,824,300
Feb 02, 202429.0029.7228.5529.4929.494,954,000
Feb 01, 202430.0830.4129.1529.6929.694,174,600
Jan 31, 202430.4931.3629.7229.7529.755,760,400
Jan 30, 202430.3430.8430.0030.6130.614,714,700
Jan 29, 202430.4630.9729.6930.9130.914,649,100
Jan 26, 202430.2230.7029.8730.6130.615,123,900
Jan 25, 202429.9630.4529.2129.8829.884,683,300
Jan 24, 202430.2530.3729.3229.7629.768,916,000
Jan 23, 202429.1530.4929.0329.5129.519,363,900
Jan 22, 202426.8727.8526.7727.6227.625,793,800
Jan 19, 202426.7327.3826.3427.3627.365,999,900
Jan 18, 202427.6228.7226.5826.7526.7512,853,200
Jan 17, 202427.1727.6727.0527.1827.189,606,400
Jan 16, 202429.1729.2927.2727.8727.8710,715,000
Jan 12, 202431.1931.8230.0230.0330.033,933,500
Jan 11, 202431.4931.6430.6630.8830.884,419,700
Jan 10, 202431.8032.1431.3131.6531.654,733,500
Jan 09, 202431.8232.4531.5531.9431.945,792,100
Jan 08, 202431.8232.0931.2231.7331.734,992,100
Jan 05, 202430.5432.3130.0932.1332.137,313,000
Jan 04, 202431.1331.4930.8631.1331.134,543,600
Jan 03, 202432.1232.2731.0531.4931.498,245,700
Jan 02, 202433.5333.9733.0433.3133.313,838,000
Dec 29, 202334.3134.7433.9334.0034.003,294,300
Dec 28, 202334.6834.8134.2034.5534.553,909,900
Dec 27, 202334.2335.0333.7534.8134.815,798,100
Dec 26, 202333.8634.1233.5033.8733.874,505,900
Dec 22, 202332.9634.4432.8833.7733.779,064,600
Dec 21, 202331.2532.1430.5932.0232.025,566,100
Dec 20, 202332.0132.4730.5630.6530.657,516,900
Dec 19, 202331.1933.0030.9132.4232.427,967,200
Dec 18, 202331.4432.3130.5230.5230.527,270,400
Dec 15, 202329.9332.5029.6731.1031.1019,183,200
Dec 14, 202327.0430.1426.9429.9029.9016,594,000
Dec 13, 202324.0426.0423.8925.9925.997,919,100
Dec 12, 202324.6824.7523.8024.0524.055,849,300
Dec 11, 202324.7525.3224.6724.9324.934,290,700
Dec 08, 202325.0425.7324.8725.0225.025,128,100
Dec 07, 202325.1625.2924.2724.9424.946,780,000
Dec 06, 202325.6025.9625.0425.1225.124,055,000
Dec 05, 202326.5026.5325.1325.2425.247,715,800
Dec 04, 202327.2827.9326.7626.8126.814,965,000
Dec 01, 202327.0028.0126.5127.7427.745,455,100
Nov 30, 202326.5827.2526.4426.8626.864,823,500
Nov 29, 202326.4227.0426.2226.4426.446,103,800
Nov 28, 202326.2226.2925.6426.0826.084,382,400
Nov 27, 202326.2226.6025.8726.3026.303,429,000
Nov 24, 202326.1626.5626.1626.2426.241,282,300
Nov 22, 202326.2826.6225.9826.3826.382,923,700
Nov 21, 202326.2826.6326.1726.3926.392,881,900
Nov 20, 202326.3226.7025.9726.4726.474,231,300
Nov 17, 202326.3526.9826.1226.2226.224,988,700
Nov 16, 202326.6026.9925.9426.0026.004,080,300
Nov 15, 202326.5227.3426.3626.9526.955,857,200
Nov 14, 202325.4426.5725.3626.1726.175,472,100
Nov 13, 202324.4925.0224.3024.6024.602,839,700
Nov 10, 202324.7024.8924.2824.6424.643,039,400
Nov 09, 202325.8125.8724.4124.5824.584,078,500
Nov 08, 202325.1225.6624.9725.5325.533,671,400
Nov 07, 202325.2225.5924.8225.5425.544,852,900
Nov 06, 202326.7126.7325.7625.9725.973,869,500
Nov 03, 202326.5027.0026.1426.5326.535,478,000
Nov 02, 202325.5026.1425.3026.0726.075,825,300
Nov 01, 202325.6725.7824.2725.0325.036,202,100
Oct 31, 202325.2825.8924.8425.6425.645,156,500
Oct 30, 202324.0025.4223.8525.3225.329,442,600
Oct 30, 20230.1 Dividend
Oct 27, 202323.9824.1123.1723.5123.416,325,000
Oct 26, 202323.9924.1923.3723.5123.416,386,800
Oct 25, 202323.3324.0323.1423.8423.745,510,200
Oct 24, 202323.6624.2123.3623.4423.347,557,400
Oct 23, 202323.1624.2123.0723.4123.316,780,200
Oct 20, 202323.5024.3723.2624.0123.919,203,200
Oct 19, 202326.1626.2224.2224.2424.1413,580,600
Oct 18, 202327.1027.4326.5026.5226.416,489,400
Oct 17, 202326.3028.3726.2727.7727.656,025,200
Oct 16, 202327.2027.4426.7826.8126.704,977,700
Oct 13, 202327.0027.2526.3326.5826.474,532,500
Oct 12, 202328.0428.0626.4126.9026.794,851,800
Oct 11, 202328.2928.4027.6028.0427.923,749,800
Oct 10, 202327.6428.5727.4728.2028.084,850,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...