Australia markets close in 2 hours 23 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.75+0.64 (+1.23%)
At close: 04:00PM EST
52.55 -0.20 (-0.38%)
After hours: 07:51PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202351.3953.4650.9852.7552.754,770,600
26 Jan 202352.4352.7550.4152.1152.113,967,400
25 Jan 202351.8752.7151.0752.1952.194,584,100
24 Jan 202351.2254.0651.2052.8752.875,561,500
23 Jan 202351.2752.0050.4251.7551.754,311,400
20 Jan 202349.1351.7348.6851.0051.006,088,800
19 Jan 202351.1453.1549.5249.5249.5212,142,700
18 Jan 202356.5057.6153.1353.4553.459,115,400
17 Jan 202354.6155.4954.0654.8654.865,288,200
13 Jan 202352.8455.0252.4554.6154.614,695,600
12 Jan 202352.8453.3650.6053.3253.325,733,300
11 Jan 202353.2153.5551.6851.9551.955,176,000
10 Jan 202350.6053.1349.9152.9852.985,734,300
09 Jan 202347.5950.6547.4950.2750.276,175,600
06 Jan 202346.5247.7445.6846.3646.364,637,800
05 Jan 202345.3045.9944.1445.4945.493,835,700
04 Jan 202344.7745.9044.3745.1345.133,523,400
03 Jan 202345.7746.6744.4444.5844.582,880,000
30 Dec 202246.0146.4844.6945.4745.473,567,900
29 Dec 202244.0346.7043.7346.5646.564,744,700
28 Dec 202244.8644.8643.4343.8043.803,116,300
27 Dec 202244.9045.5844.5944.8644.862,031,300
23 Dec 202244.1744.5743.5044.2044.202,061,800
22 Dec 202244.5844.6341.8243.8543.853,730,300
21 Dec 202244.6845.7443.9544.8744.873,986,200
20 Dec 202242.6244.3342.5844.0944.094,948,100
19 Dec 202243.0043.2041.9142.3242.323,189,400
16 Dec 202242.5743.5742.2242.7242.727,334,800
15 Dec 202244.4044.6643.0143.2743.274,300,100
14 Dec 202245.3545.9544.7745.5045.503,755,300
13 Dec 202248.5548.8845.4546.1746.174,444,300
12 Dec 202244.3845.8843.7945.8145.814,502,800
09 Dec 202245.8146.1544.7845.0845.084,587,200
08 Dec 202248.3948.4647.0547.2847.282,601,900
07 Dec 202247.5848.6446.5746.6046.603,152,400
06 Dec 202247.3048.8047.0548.3148.314,103,100
05 Dec 202250.5051.2546.5246.5246.526,391,800
02 Dec 202248.0650.5847.6550.3950.394,833,500
01 Dec 202250.0450.7748.8549.1049.103,848,400
30 Nov 202248.8850.4947.6350.1350.136,778,400
29 Nov 202247.7848.3147.4547.7047.703,632,200
28 Nov 202246.9247.3445.5746.4346.434,803,700
25 Nov 202248.5548.9447.6147.8947.891,687,400
23 Nov 202248.5148.9747.8848.5148.513,213,600
22 Nov 202247.7249.4246.9449.3649.365,593,300
21 Nov 202246.1346.8944.5146.6346.635,378,100
18 Nov 202248.1848.5746.7247.3147.313,967,400
17 Nov 202246.9347.4645.5547.3747.375,688,200
16 Nov 202247.6548.8346.2448.6748.677,751,300
15 Nov 202249.6049.9948.4449.2149.215,395,300
14 Nov 202246.5549.0546.4048.2248.226,575,000
11 Nov 202245.2650.7645.0447.6647.6618,068,200
10 Nov 202242.8145.4942.8143.8343.838,201,900
09 Nov 202242.5342.7440.3440.6840.684,181,200
08 Nov 202242.1843.3841.4643.2343.234,740,200
07 Nov 202242.4742.7941.0041.5141.514,790,700
04 Nov 202241.5443.5240.8042.4042.4011,099,400
03 Nov 202237.1438.1936.5137.7037.704,407,700
02 Nov 202240.7141.1437.7737.7737.775,221,800
01 Nov 202240.7742.1340.2640.8840.886,356,100
31 Oct 202238.8640.0338.8239.0339.035,388,700
31 Oct 20220.1 Dividend
28 Oct 202240.7840.7838.4639.4939.396,566,400
27 Oct 202242.5842.8141.1941.4141.315,169,100
26 Oct 202242.0943.0841.2842.6542.546,082,400
25 Oct 202238.7642.3938.4441.4941.388,522,200
24 Oct 202240.0540.1538.6039.1739.077,822,400
21 Oct 202238.8541.9238.5641.0640.9613,762,600
20 Oct 202235.8241.6735.4038.9138.8136,329,500
19 Oct 202239.0239.3137.1537.6237.528,372,800
18 Oct 202240.3740.5838.5839.7139.615,082,700
17 Oct 202239.4540.2938.4039.3839.285,538,000
14 Oct 202240.9440.9437.8938.3538.255,605,600
13 Oct 202238.6440.9738.2940.8840.788,221,700
12 Oct 202237.7841.1136.5839.8639.7617,974,200
11 Oct 202237.8639.0737.2937.8537.754,918,700
10 Oct 202239.5040.1938.4638.8438.745,590,100
07 Oct 202239.0439.3537.8839.0138.916,270,400
06 Oct 202239.3740.3538.6539.8539.756,853,900
05 Oct 202238.9340.4238.3140.0839.987,798,400
04 Oct 202239.1640.3938.3840.2340.139,700,700
03 Oct 202234.3537.9434.0037.3937.309,731,400
30 Sept 202234.8135.7433.5533.6633.579,024,600
29 Sept 202237.1537.5534.2735.4335.3413,168,100
28 Sept 202234.6835.5333.7035.2335.149,904,800
27 Sept 202235.0435.8434.4034.7034.618,346,300
26 Sept 202235.0936.0234.3534.4734.387,275,500
23 Sept 202235.9036.3235.1135.5135.428,163,900
22 Sept 202239.9440.3937.4837.5237.429,867,700
21 Sept 202243.5043.8739.3739.4139.3111,720,000
20 Sept 202243.5843.8042.7043.5343.425,023,600
19 Sept 202241.2545.1241.0944.6344.526,567,000
16 Sept 202243.1043.7641.6142.4642.3511,489,600
15 Sept 202244.5745.5443.0143.1443.038,631,700
14 Sept 202249.1049.4744.0344.8144.7013,376,400
13 Sept 202250.3452.4449.8350.2950.164,331,600
12 Sept 202253.4053.7951.5652.3452.215,283,200
09 Sept 202250.4053.0750.2752.6252.497,268,800
08 Sept 202247.9848.9447.1548.8648.745,264,300
07 Sept 202247.0248.0746.1247.6647.545,242,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...