U.S. Markets closed

Alcoa Corporation (AA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.60-2.86 (-5.90%)
At close: 4:00PM EDT
45.48 -0.12 (-0.26%)
After hours: 05:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202148.7549.1444.4845.6045.6014,502,216
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202146.9647.7246.0447.2147.21520,190,000
Sep 02, 202146.0348.2445.9046.9146.91846,680,000
Sep 01, 202143.7146.2242.4545.6045.601,173,910,000
Aug 31, 202144.2644.9542.9644.3744.37614,980,000
Aug 30, 202144.5044.8843.3344.0544.05555,230,000
Aug 27, 202142.1944.3042.0844.1344.13710,590,000
Aug 26, 202141.7242.5841.3541.4241.42397,100,000
Aug 25, 202142.0542.6941.6442.0642.06471,890,000
Aug 24, 202141.8343.0341.7442.1342.13566,510,000
Aug 23, 202138.6041.4438.5741.1141.11965,280,000
Aug 20, 202137.5038.2037.1937.7137.71778,920,000
Aug 19, 202139.9040.0936.6136.9236.921,616,660,000
Aug 18, 202141.0342.3540.8041.4941.49610,410,000
Aug 17, 202142.7842.9440.3441.6141.61801,030,000
Aug 16, 202144.1044.1942.8243.4243.42496,330,000
Aug 13, 202145.3945.7944.8945.2545.25583,870,000
Aug 12, 202144.2945.4043.7745.1545.15666,660,000
Aug 11, 202143.4844.7443.1544.6644.66767,450,000
Aug 10, 202140.6944.1540.6543.8743.871,137,440,000
Aug 09, 202140.4541.4939.9040.5340.53562,930,000
Aug 06, 202139.6240.9539.2340.7140.71614,150,000
Aug 05, 202138.4939.3538.2938.7538.75401,790,000
Aug 04, 202139.9740.0238.5338.7538.75508,760,000
Aug 03, 202139.5240.4538.0040.3840.386,269,200
Aug 02, 202140.2241.6539.3839.4039.407,601,700
Jul 30, 202139.1640.6638.9640.1540.158,140,900
Jul 29, 202138.9440.0038.7839.3739.376,648,500
Jul 28, 202138.5638.9237.8138.2338.236,214,200
Jul 27, 202138.0438.5037.3738.2738.275,782,400
Jul 26, 202137.5939.0237.0238.9638.968,950,300
Jul 23, 202137.5237.8736.4937.0637.065,840,600
Jul 22, 202136.9537.4936.1037.2337.237,230,100
Jul 21, 202135.2537.4135.2537.0937.0911,877,700
Jul 20, 202131.5535.2631.2634.9534.9515,651,300
Jul 19, 202131.9932.4531.0031.6231.6212,140,800
Jul 16, 202135.3535.7032.7332.9532.9514,579,700
Jul 15, 202135.2735.9334.2434.5434.548,560,200
Jul 14, 202136.2536.9034.9435.1435.146,964,600
Jul 13, 202137.1537.1835.2235.6235.628,073,400
Jul 12, 202136.8837.9436.5837.2937.295,139,500
Jul 09, 202136.5037.7836.2837.4437.446,624,400
Jul 08, 202135.0036.0934.0835.3635.366,245,400
Jul 07, 202136.6637.2835.8336.2336.234,987,900
Jul 06, 202137.6137.9536.2436.4736.478,577,500
Jul 02, 202137.4438.5037.1337.9237.927,334,500
Jul 01, 202137.4037.6936.4736.9636.966,118,600
Jun 30, 202137.2037.8036.6836.8436.846,047,800
Jun 29, 202136.5538.0036.5437.5337.538,493,500
Jun 28, 202136.1736.6135.6736.0936.098,758,200
Jun 25, 202136.9537.1135.7835.8035.8032,496,800
Jun 24, 202135.9336.6735.2736.3536.356,733,800
Jun 23, 202135.0835.9634.8235.0435.049,462,600
Jun 22, 202133.3834.0832.7833.9133.916,153,300
Jun 21, 202132.4433.3332.3533.0933.096,758,600
Jun 18, 202133.0533.4531.9032.0832.089,979,900
Jun 17, 202135.2635.3532.6333.5833.5812,414,500
Jun 16, 202135.5435.8534.6935.3635.367,645,700
Jun 15, 202136.2236.3634.7536.2936.298,600,600
Jun 14, 202137.3037.7836.4636.9536.955,887,300
Jun 11, 202138.2338.5637.1137.3837.384,649,400
Jun 10, 202138.2638.8037.2437.4237.423,736,100
Jun 09, 202138.4738.6837.4937.9837.984,926,800
Jun 08, 202137.6338.9236.7038.6238.625,046,300
Jun 07, 202138.7438.7437.3837.7437.745,016,400
Jun 04, 202139.3239.5838.3238.8438.843,361,200
Jun 03, 202139.0239.5438.2738.7238.725,030,100
Jun 02, 202140.7040.7039.4640.0040.005,504,600
Jun 01, 202140.2041.1540.1440.9840.987,332,400
May 28, 202138.6439.7038.2239.6739.674,536,800
May 27, 202137.5139.0637.3039.0139.016,946,100
May 26, 202135.3836.5835.3836.5536.555,991,000
May 25, 202136.4636.9334.9435.1535.155,868,500
May 24, 202136.1136.7935.4036.5036.505,462,000
May 21, 202136.1737.0735.6536.1436.146,902,600
May 20, 202136.3636.3635.2835.8235.827,124,300
May 19, 202138.3438.3735.3936.1736.1715,755,900
May 18, 202141.1141.6939.5839.8439.845,665,200
May 17, 202139.5540.7038.5740.6840.684,774,500
May 14, 202139.1039.9838.6539.7039.704,718,200
May 13, 202139.1540.9738.1939.1339.136,493,500
May 12, 202141.1342.2439.1539.5139.518,252,200
May 11, 202139.0742.1538.9641.3241.329,042,100
May 10, 202142.7544.4241.0241.0441.0411,649,700
May 07, 202139.7641.3839.2541.2041.204,828,300
May 06, 202140.8941.4439.2839.8939.897,164,000
May 05, 202139.3740.8838.6440.6040.607,658,800
May 04, 202138.0239.2737.6539.0739.076,704,900
May 03, 202137.1838.0636.0537.6137.614,657,700
Apr 30, 202136.5238.0736.3536.6436.646,284,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...