AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201841.5341.5540.0340.3240.329,842,734
Jul 19, 201845.7546.3041.0341.5641.5619,649,700
Jul 18, 201847.9848.7547.3247.9647.963,937,700
Jul 17, 201847.4048.2947.4048.0248.022,203,000
Jul 16, 201847.5448.0846.7647.4147.412,714,100
Jul 13, 201847.6847.8547.0247.2647.261,350,400
Jul 12, 201848.1048.2947.1547.4047.401,896,600
Jul 11, 201846.9148.3046.5948.0648.062,847,300
Jul 10, 201848.0548.8747.5247.8947.892,234,800
Jul 09, 201847.9448.5647.5748.2948.292,370,200
Jul 06, 201846.4947.2446.0247.1447.142,184,800
Jul 05, 201846.2647.5046.1746.8846.882,251,000
Jul 03, 201846.3446.9045.5145.8045.801,251,300
Jul 02, 201846.4647.2945.4945.8845.882,150,500
Jun 29, 201846.1947.3246.0946.8846.883,118,900
Jun 28, 201845.2346.6845.0746.4746.472,273,000
Jun 27, 201845.6847.0545.4745.7445.742,468,600
Jun 26, 201844.5145.9644.0845.8045.803,918,200
Jun 25, 201845.1345.1343.5944.2644.262,281,900
Jun 22, 201845.4545.7845.2645.5645.563,339,700
Jun 21, 201845.0145.4344.5744.8144.812,251,200
Jun 20, 201844.8845.4344.3345.2745.272,160,500
Jun 19, 201844.6344.6343.3544.4744.473,320,100
Jun 18, 201845.0145.8745.0045.7845.782,835,700
Jun 15, 201847.4047.4045.0345.3445.344,962,400
Jun 14, 201848.4448.6547.6447.8447.842,166,900
Jun 13, 201849.3449.4948.2848.3548.352,589,400
Jun 12, 201849.9850.1349.1149.2949.291,561,800
Jun 11, 201848.5050.5948.1849.9249.924,973,500
Jun 08, 201849.0149.4948.4448.5248.522,299,300
Jun 07, 201850.0450.1248.5449.1949.194,036,800
Jun 06, 201849.8950.1949.1750.1350.132,873,400
Jun 05, 201848.6249.5048.4249.4549.452,434,000
Jun 04, 201848.1348.8248.1348.4648.462,228,900
Jun 01, 201848.3948.6247.4747.6447.642,442,100
May 31, 201849.9850.4347.8148.0748.074,026,900
May 30, 201848.1148.6647.5048.5448.541,681,200
May 29, 201847.5747.9546.8247.3047.301,932,200
May 25, 201848.7448.8347.6647.9347.933,553,500
May 24, 201848.6249.4448.5549.1549.151,417,300
May 23, 201849.2649.3848.3148.5748.572,275,000
May 22, 201850.6850.9049.6049.6949.693,607,800
May 21, 201851.2051.2050.1550.3750.372,446,600
May 18, 201850.5351.0550.3550.8350.833,011,300
May 17, 201849.8351.0949.8350.7150.712,887,600
May 16, 201850.5450.6749.5450.1950.195,433,300
May 15, 201851.7951.9550.4050.5450.546,216,300
May 14, 201854.3854.5151.9252.3352.334,377,300
May 11, 201853.7954.2553.3753.9653.963,978,800
May 10, 201853.4054.0153.0953.7953.793,321,900
May 09, 201853.7254.1353.1853.4953.493,647,500
May 08, 201854.2654.6553.4453.7653.762,756,100
May 07, 201854.8055.3854.3254.5554.553,891,600
May 04, 201853.0454.4652.6554.3954.392,598,700
May 03, 201852.8353.7652.6353.2853.284,050,800
May 02, 201852.4553.5052.2153.0753.073,375,500
May 01, 201851.0452.4350.1151.9951.992,526,300
Apr 30, 201851.4051.8751.0551.2051.202,749,800
Apr 27, 201852.5652.9951.1051.6051.604,355,300
Apr 26, 201854.2555.0852.4052.9452.945,842,600
Apr 25, 201850.5952.4349.9751.9551.954,743,400
Apr 24, 201851.4752.2049.9050.8250.827,258,100
Apr 23, 201854.5654.9151.5051.9051.9013,132,500
Apr 20, 201859.8260.1457.4960.0160.017,635,800
Apr 19, 201860.5462.3559.5660.2360.2311,779,200
Apr 18, 201858.2660.2857.2559.4059.408,700,600
Apr 17, 201855.3757.4954.7657.0857.086,077,400
Apr 16, 201855.5556.5054.4055.0355.035,573,000
Apr 13, 201854.9555.3854.2754.9654.962,685,800
Apr 12, 201853.7055.3353.1754.4754.475,726,300
Apr 11, 201853.8054.8952.6553.9753.975,434,600
Apr 10, 201851.8055.1851.6554.0854.088,948,800
Apr 09, 201849.7852.0249.3250.6250.626,810,000
Apr 06, 201847.1848.7447.1048.0548.054,066,400
Apr 05, 201847.2048.7347.1547.6147.612,979,000
Apr 04, 201844.4047.0744.2146.9246.923,667,500
Apr 03, 201844.6345.9044.6345.3545.352,915,000
Apr 02, 201844.8646.1243.8044.3444.342,139,600
Mar 29, 201844.7445.6644.5044.9644.962,279,200
Mar 28, 201844.5144.9243.6944.4244.421,661,700
Mar 27, 201846.2546.4944.6344.9044.904,204,800
Mar 26, 201845.2646.5344.2745.7745.775,187,000
Mar 23, 201845.1746.0044.6044.7144.713,256,200
Mar 22, 201847.4048.0944.8644.9244.924,370,000
Mar 21, 201846.4248.0646.3147.9547.952,138,100
Mar 20, 201846.3747.0646.0546.4746.471,515,400
Mar 19, 201847.0347.6845.7646.3646.362,509,100
Mar 16, 201846.8047.9246.7447.2347.233,129,700
Mar 15, 201846.4547.1345.7146.9346.932,998,800
Mar 14, 201849.0949.4346.2146.5746.574,121,900
Mar 13, 201848.4349.8548.4348.5948.592,746,000
Mar 12, 201848.0148.6847.9148.3648.361,495,600
Mar 09, 201848.0548.5947.2347.8647.862,768,900
Mar 08, 201847.8848.7346.5447.4747.473,256,000
Mar 07, 201846.6048.2646.4047.8847.883,654,700
Mar 06, 201846.1947.5246.0346.9946.994,431,200
Mar 05, 201845.1846.4644.8545.6545.654,588,000
Mar 02, 201844.7246.1844.1445.5445.543,707,700
Mar 01, 201845.9346.4444.5845.0745.076,501,700
Feb 28, 201846.2546.8444.9444.9744.972,837,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...