Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.76-0.51 (-0.96%)
At close: 04:00PM EDT
52.95 +0.19 (+0.36%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202252.4053.4351.7752.7652.764,261,200
Aug 11, 202254.2755.6353.1253.2753.274,924,500
Aug 10, 202251.3253.4550.7952.9552.955,677,800
Aug 09, 202249.4550.7449.2650.3850.384,725,300
Aug 08, 202249.6550.4048.4748.6548.654,228,800
Aug 08, 20220.1 Dividend
Aug 05, 202247.4951.3547.4549.5249.425,072,500
Aug 04, 202248.5449.6447.2047.8547.754,494,600
Aug 03, 202248.6748.8547.5148.4948.394,383,100
Aug 02, 202247.8449.5647.2648.3448.244,685,900
Aug 01, 202249.8850.2248.0648.2848.185,926,900
Jul 29, 202249.8251.0149.0950.8950.795,621,400
Jul 28, 202248.2949.2246.6349.0848.985,081,000
Jul 27, 202247.6047.9645.8947.7547.654,849,000
Jul 26, 202247.1348.2246.1646.9946.905,336,700
Jul 25, 202246.8047.7246.2046.8046.716,842,100
Jul 22, 202246.0548.4745.4745.8045.7110,119,600
Jul 21, 202247.3347.4543.4645.1545.0612,226,200
Jul 20, 202244.6745.4943.6045.0644.976,823,200
Jul 19, 202243.2944.9242.8544.9044.815,484,100
Jul 18, 202244.4745.2543.0843.4243.335,707,300
Jul 15, 202241.5643.0640.3143.0642.975,190,600
Jul 14, 202240.8441.1539.5640.8140.735,408,200
Jul 13, 202241.5943.5341.3843.1943.103,671,300
Jul 12, 202241.6542.9541.1642.2542.164,309,900
Jul 11, 202243.8244.3842.5942.7342.644,848,000
Jul 08, 202245.6345.7944.4044.8344.745,311,900
Jul 07, 202245.5046.7345.1845.6545.567,508,200
Jul 06, 202241.8943.1240.6542.6342.548,640,700
Jul 05, 202242.8343.2641.3742.0942.017,442,800
Jul 01, 202244.8845.8343.3544.7844.696,633,800
Jun 30, 202246.1846.5944.2745.5845.496,217,300
Jun 29, 202249.7449.7546.8847.6247.524,292,100
Jun 28, 202250.1251.1048.8749.2549.155,221,300
Jun 27, 202250.5250.5248.7549.5649.464,211,800
Jun 24, 202247.1949.8546.5249.3649.267,385,900
Jun 23, 202247.9848.7945.2246.6246.538,209,100
Jun 22, 202247.5149.8947.4748.9048.806,422,400
Jun 21, 202250.7951.9449.4950.0849.985,540,900
Jun 17, 202249.4750.2047.6449.2849.188,592,900
Jun 16, 202248.4651.8648.4549.6849.588,381,300
Jun 15, 202249.5552.3949.0151.1151.0110,392,400
Jun 14, 202250.1750.5148.3048.9248.825,759,100
Jun 13, 202249.5950.9248.2749.8449.747,334,400
Jun 10, 202254.0454.7552.5753.0152.909,352,200
Jun 09, 202261.4661.7055.5655.5655.4510,339,700
Jun 08, 202264.5365.9062.1262.2862.154,453,300
Jun 07, 202262.8065.5562.2365.5165.383,811,100
Jun 06, 202262.5964.2561.1964.0263.895,390,900
Jun 03, 202262.5563.0561.0661.8361.713,182,000
Jun 02, 202263.7065.1462.8563.8363.703,923,400
Jun 01, 202261.1363.7160.6462.4162.284,459,100
May 31, 202266.0967.5261.3161.7261.6018,488,800
May 27, 202263.5965.9863.2564.5064.376,887,400
May 26, 202260.9563.2559.7462.8562.725,268,400
May 25, 202260.0361.4658.8860.9460.826,188,500
May 24, 202261.9962.1860.0961.3361.216,208,100
May 23, 202262.3063.6559.8663.1463.016,221,400
May 20, 202263.0663.7558.5160.5760.458,741,000
May 19, 202260.1664.4760.1162.0561.926,751,700
May 18, 202262.6263.8260.0160.5160.396,828,100
May 17, 202264.1764.7161.8063.4063.276,836,900
May 16, 202259.5061.1558.6060.2860.166,681,500
May 16, 20220.1 Dividend
May 13, 202257.2959.6856.9058.3358.117,740,600
May 12, 202254.8556.3653.3454.5854.387,408,800
May 11, 202257.4659.3656.2756.6656.456,194,300
May 10, 202255.5156.9153.6155.8455.638,497,600
May 09, 202258.5058.5753.7354.2154.0112,074,900
May 06, 202262.3762.8060.0061.0460.815,591,500
May 05, 202267.7768.1761.9463.4663.226,049,300
May 04, 202265.0068.0964.2167.9667.715,753,300
May 03, 202265.1767.6664.2064.6664.426,510,800
May 02, 202267.0067.6264.4366.1665.915,816,700
Apr 29, 202271.0672.6867.2267.8067.556,093,800
Apr 28, 202269.7871.0067.0870.5270.265,639,700
Apr 27, 202268.2671.5467.5469.9969.738,631,100
Apr 26, 202267.1569.0364.6766.9766.727,984,900
Apr 25, 202264.7168.5862.4667.3767.1214,092,500
Apr 22, 202271.8772.3066.7267.3767.1210,970,300
Apr 21, 202280.6581.4071.3272.2071.9321,971,300
Apr 20, 202285.9188.0182.5686.9386.616,909,100
Apr 19, 202287.8588.2085.5186.5886.265,120,600
Apr 18, 202288.0090.9886.9489.4589.124,475,000
Apr 14, 202287.3890.0887.1087.7787.445,012,800
Apr 13, 202284.7387.7483.1587.4287.094,797,700
Apr 12, 202283.7086.3882.9583.2682.954,274,300
Apr 11, 202283.6284.2080.8382.5382.224,671,700
Apr 08, 202285.3086.8783.6384.1583.844,586,400
Apr 07, 202287.7088.3983.1786.1085.786,516,600
Apr 06, 202289.0089.8186.7487.7387.404,531,400
Apr 05, 202293.2093.2085.1087.7187.386,846,100
Apr 04, 202291.0091.5888.8590.9090.563,685,700
Apr 01, 202291.6993.5887.5490.6290.285,746,300
Mar 31, 202291.6792.7089.8090.0389.694,567,200
Mar 30, 202292.6093.9990.9692.1991.855,513,600
Mar 29, 202286.5090.1084.1390.0789.737,530,700
Mar 28, 202290.6492.8788.1192.4692.125,111,300
Mar 25, 202295.8998.0991.0291.9691.626,035,100
Mar 24, 202291.6595.4491.3995.0694.717,352,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement