AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201928.0428.0427.0127.1127.113,123,754
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
Jan 29, 201928.2729.5728.1628.7528.753,565,700
Jan 28, 201928.7428.8327.8127.9827.983,538,100
Jan 25, 201928.4229.5128.1629.0229.026,607,500
Jan 24, 201928.1528.5327.6627.9627.963,022,000
Jan 23, 201928.1528.6627.8428.3028.304,392,900
Jan 22, 201929.0029.0027.5327.8127.815,026,800
Jan 18, 201929.9230.1029.1029.2729.276,601,200
Jan 17, 201928.2130.2827.5129.5929.5912,073,100
Jan 16, 201929.1929.3328.1628.9828.989,242,900
Jan 15, 201928.9429.4728.5928.9028.903,770,900
Jan 14, 201929.0629.1727.8928.7928.794,035,500
Jan 11, 201928.7228.8827.9628.5528.553,838,400
Jan 10, 201928.6929.0128.4828.9828.982,351,600
Jan 09, 201928.6029.2828.2429.1029.102,372,400
Jan 08, 201928.7328.8527.6528.2528.252,218,300
Jan 07, 201928.5328.9128.1528.4228.422,441,000
Jan 04, 201926.8428.6126.6528.3428.345,653,300
Jan 03, 201926.1226.8525.5326.2426.243,011,200
Jan 02, 201925.9526.8525.4826.2426.243,067,000
Dec 31, 201826.7527.0725.9526.5826.582,402,600
Dec 28, 201827.0927.2626.2426.6026.603,010,400
Dec 27, 201826.4127.1625.7927.1627.163,036,600
Dec 26, 201825.3127.2025.0127.1427.143,237,100
Dec 24, 201826.2726.2725.0825.1525.151,926,900
Dec 21, 201827.3327.4326.1926.3926.394,323,600
Dec 20, 201827.6627.7826.2927.3327.334,942,500
Dec 19, 201828.3229.4327.0427.6127.614,941,600
Dec 18, 201828.1228.6628.0928.2428.242,107,800
Dec 17, 201828.5029.0227.8328.1128.112,186,600
Dec 14, 201828.5129.5928.4128.6128.613,358,900
Dec 13, 201829.2729.3128.5229.1029.102,557,700
Dec 12, 201828.8929.9928.8229.2429.243,116,400
Dec 11, 201829.1629.4428.3328.4328.432,490,500
Dec 10, 201828.6429.1427.8528.3228.322,915,600
Dec 07, 201830.1530.2128.6828.8228.823,383,900
Dec 06, 201829.6629.6828.1229.6529.654,244,200
Dec 04, 201832.1132.1930.2730.4030.403,038,000
Dec 03, 201832.9033.4731.7832.0532.052,946,200
Nov 30, 201831.0432.4630.9431.8131.815,353,800
Nov 29, 201833.4533.4830.9830.9930.998,105,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...