AA - Alcoa Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201917.8318.0017.3117.4817.483,217,300
Aug 22, 201918.4618.5517.9118.0518.052,999,300
Aug 21, 201918.6719.0118.4618.4718.473,383,100
Aug 20, 201918.1218.4018.0618.3118.312,954,100
Aug 19, 201917.8418.3717.8118.2318.233,505,000
Aug 16, 201917.0417.6317.0417.5217.524,273,200
Aug 15, 201917.6017.7416.6816.9216.923,973,300
Aug 14, 201918.3518.4117.5017.5017.505,541,500
Aug 13, 201918.5019.5218.3319.1119.114,426,600
Aug 12, 201919.0319.0518.3918.5218.523,104,400
Aug 09, 201919.8519.9619.1619.2119.213,068,400
Aug 08, 201919.7920.2419.6820.1220.122,980,800
Aug 07, 201919.5319.6319.1519.5819.582,949,000
Aug 06, 201920.2220.3519.3519.8919.893,781,100
Aug 05, 201920.2220.2719.5420.1520.153,982,200
Aug 02, 201921.1521.3320.3120.7120.713,516,600
Aug 01, 201922.2722.4521.0021.3321.334,783,900
Jul 31, 201923.0523.2422.4222.4922.492,763,800
Jul 30, 201922.9023.0422.5823.0423.042,865,600
Jul 29, 201923.0623.5722.9023.1223.122,393,900
Jul 26, 201922.8523.3022.6323.1323.132,506,700
Jul 25, 201923.4823.6322.6022.8522.853,893,100
Jul 24, 201922.9323.6022.8323.5623.562,951,300
Jul 23, 201923.1623.5622.8622.9522.953,088,400
Jul 22, 201923.1823.3922.6922.9822.983,719,200
Jul 19, 201923.3623.7822.8723.1123.114,645,200
Jul 18, 201922.9024.6322.5223.4123.4110,698,400
Jul 17, 201923.3223.3722.8223.1523.153,304,800
Jul 16, 201923.2523.9223.0923.3223.322,881,500
Jul 15, 201922.7823.2322.6823.1723.173,320,900
Jul 12, 201922.5122.8122.3622.6022.602,217,000
Jul 11, 201922.3122.5921.9822.5022.503,323,600
Jul 10, 201922.4622.9522.1422.6122.613,425,000
Jul 09, 201921.7022.2521.1622.2222.224,720,900
Jul 08, 201922.9423.1122.2122.3022.303,451,300
Jul 05, 201922.2523.2522.2223.1323.132,291,900
Jul 03, 201923.2323.4422.3622.7022.703,189,200
Jul 02, 201922.9323.4922.6623.3023.303,259,000
Jul 01, 201923.6723.8522.7822.9222.923,419,900
Jun 28, 201923.1023.4222.8523.4123.412,910,100
Jun 27, 201923.2823.3922.9223.1323.132,625,300
Jun 26, 201922.7723.3922.6723.2123.212,578,500
Jun 25, 201922.2322.8621.9522.5522.552,568,300
Jun 24, 201922.5322.6922.1622.2222.222,198,400
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, 201928.4528.8728.3128.6928.694,675,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...