AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201922.5922.7422.1822.6022.602,947,700
Jun 20, 201923.0623.2522.4622.5122.512,519,300
Jun 19, 201922.6723.0322.3022.4022.402,708,100
Jun 18, 201922.0323.0921.6822.5422.544,550,800
Jun 17, 201921.5321.9921.2021.6521.653,228,900
Jun 14, 201921.5022.1421.3021.7321.733,210,700
Jun 13, 201921.3121.9021.1021.8021.802,923,800
Jun 12, 201921.5021.6421.0821.1721.172,638,500
Jun 11, 201922.4022.5021.6621.6721.673,015,200
Jun 10, 201921.5922.1121.5621.5821.583,989,900
Jun 07, 201921.5321.6320.9221.4421.443,970,900
Jun 06, 201921.4521.9821.2121.5721.574,244,700
Jun 05, 201922.0222.0521.0421.3721.375,820,500
Jun 04, 201921.6722.2321.4821.8921.893,593,400
Jun 03, 201921.0521.6720.8221.5121.513,181,000
May 31, 201921.2621.3721.0221.1921.192,721,000
May 30, 201922.4122.4721.5021.6221.623,410,000
May 29, 201922.2322.5121.9522.4622.462,261,000
May 28, 201923.0423.1222.4222.5522.553,632,900
May 24, 201923.4523.6022.9723.0123.013,783,400
May 23, 201923.9023.9023.0723.2423.243,338,100
May 22, 201924.6024.7524.0424.2424.242,198,400
May 21, 201924.2924.8623.8924.7424.742,769,600
May 20, 201924.3324.8823.8523.9923.993,289,200
May 17, 201924.6025.0024.3524.5024.503,227,200
May 16, 201925.1325.2424.6724.9824.982,237,900
May 15, 201924.6425.1424.5325.0125.012,739,700
May 14, 201924.7925.4724.7025.0125.014,318,500
May 13, 201924.3324.6523.9724.5424.544,367,000
May 10, 201924.7325.3124.2725.0425.043,551,000
May 09, 201924.4024.9023.8824.8124.812,633,800
May 08, 201925.0325.4324.6724.6924.693,304,000
May 07, 201925.6125.7225.0025.1825.184,020,300
May 06, 201925.9526.0025.2825.9125.914,081,500
May 03, 201926.2326.8326.0526.6826.683,375,900
May 02, 201925.8826.3825.7225.9325.932,917,100
May 01, 201926.7027.1025.9826.0026.003,681,900
Apr 30, 201926.7127.0226.3726.6826.683,270,000
Apr 29, 201926.8226.9426.4826.8526.852,298,600
Apr 26, 201927.0527.2526.8426.9126.912,257,700
Apr 25, 201928.0428.0427.0127.1127.113,153,400
Apr 24, 201928.4928.5427.7528.1228.123,391,200
Apr 23, 201928.0828.9228.0828.5328.534,784,800
Apr 22, 201926.5228.2426.5228.1428.146,241,200
Apr 18, 201927.3627.4125.7126.6626.669,476,200
Apr 17, 201927.9828.5927.6727.7227.725,016,000
Apr 16, 201927.8027.9627.4027.7227.724,094,300
Apr 15, 201928.3828.4027.5727.7427.744,164,500
Apr 12, 201928.9029.2028.2528.2928.292,752,800
Apr 11, 201928.8529.1128.3028.4928.493,409,900
Apr 10, 201929.2129.3428.8829.1529.152,598,100
Apr 09, 201929.3829.5028.9329.1029.102,355,300
Apr 08, 201929.5529.7329.3229.6629.662,375,100
Apr 05, 201929.4029.6929.0929.5529.553,018,600
Apr 04, 201928.6029.3428.3829.2929.292,654,500
Apr 03, 201928.4528.8728.3128.6928.694,678,200
Apr 02, 201929.1329.2928.1828.5428.543,838,800
Apr 01, 201928.6829.6728.5329.4629.463,880,400
Mar 29, 201928.2828.8028.0128.1628.163,382,500
Mar 28, 201928.0528.0527.3927.9927.992,553,100
Mar 27, 201927.9027.9927.2227.9127.912,523,300
Mar 26, 201928.1428.5027.2727.5427.544,287,200
Mar 25, 201928.1228.5627.7728.0228.022,871,100
Mar 22, 201929.1029.2727.8028.1228.123,356,000
Mar 21, 201928.5429.5328.5029.4129.413,234,800
Mar 20, 201928.5029.1227.6928.7928.793,381,800
Mar 19, 201929.0329.3228.4928.6228.622,459,700
Mar 18, 201928.0028.8627.9328.6428.643,522,200
Mar 15, 201927.8728.5327.7427.8427.842,936,800
Mar 14, 201928.7928.8427.8127.8927.893,701,400
Mar 13, 201928.6229.3228.5628.9828.983,670,400
Mar 12, 201927.7328.5927.6028.4428.443,112,600
Mar 11, 201926.7627.5726.7327.5227.523,497,700
Mar 08, 201926.9327.1626.5126.8226.822,864,000
Mar 07, 201928.1628.3027.3127.3627.363,102,400
Mar 06, 201929.0629.1628.1428.2528.252,465,600
Mar 05, 201929.0729.3128.7629.2029.201,890,800
Mar 04, 201929.9129.9728.7329.1629.162,690,900
Mar 01, 201929.6830.2029.3529.6629.662,187,700
Feb 28, 201931.0231.0229.3329.5029.503,660,500
Feb 27, 201931.0731.4530.7930.9830.982,880,100
Feb 26, 201930.7031.2730.4830.8530.853,723,600
Feb 25, 201930.4730.8730.3930.7830.783,937,600
Feb 22, 201929.8830.4829.3630.1730.173,197,600
Feb 21, 201929.2029.9029.1329.5829.583,983,900
Feb 20, 201928.3929.5928.3429.2429.246,520,000
Feb 19, 201928.2128.4028.1028.2128.213,029,500
Feb 15, 201928.7128.9328.2028.2728.273,407,600
Feb 14, 201928.7328.7528.1528.2028.203,196,600
Feb 13, 201928.8129.5528.7029.0529.054,566,800
Feb 12, 201928.3328.6927.9528.4028.403,021,400
Feb 11, 201927.5528.1227.2627.9727.973,448,100
Feb 08, 201927.1227.6826.5127.6527.654,784,900
Feb 07, 201928.3828.4927.0627.2927.294,955,700
Feb 06, 201929.0129.3028.5128.5528.552,923,700
Feb 05, 201929.0029.5028.9129.0729.072,749,600
Feb 04, 201928.4329.1928.3529.0929.092,337,200
Feb 01, 201929.7030.0728.2728.6028.605,042,200
Jan 31, 201929.2830.2629.1529.6829.686,466,800
Jan 30, 201929.1029.8228.6729.5929.596,502,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...