Mail

AA - Alcoa Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	35.61	35.95	34.76	35.58	35.58	3,779,400
07 June 2023	34.93	36.34	34.55	35.35	35.35	5,266,200
06 June 2023	33.50	34.98	33.44	34.55	34.55	4,132,600
05 June 2023	34.83	34.83	33.40	33.78	33.78	4,118,500
02 June 2023	34.29	35.39	33.94	34.94	34.94	8,042,300
01 June 2023	32.00	33.04	31.52	32.70	32.70	4,830,600
31 May 2023	32.50	32.70	31.14	31.72	31.72	6,457,600
30 May 2023	33.71	33.71	32.07	32.80	32.80	6,159,500
26 May 2023	34.59	34.79	33.61	33.69	33.69	5,876,800
25 May 2023	34.21	34.64	33.51	33.79	33.79	3,906,500
24 May 2023	35.26	35.36	34.21	34.35	34.35	3,450,700
23 May 2023	36.00	36.17	35.45	35.67	35.67	3,542,500
22 May 2023	36.18	36.94	36.06	36.40	36.40	3,252,800
19 May 2023	37.15	37.15	35.93	36.10	36.10	3,544,300
18 May 2023	36.29	36.93	35.67	36.81	36.81	3,326,300
17 May 2023	36.95	37.35	36.19	36.74	36.74	4,058,300
16 May 2023	36.49	37.03	36.03	36.10	36.10	3,234,200
15 May 2023	35.51	37.08	35.37	36.99	36.99	3,438,900
15 May 2023	0.1 Dividend
12 May 2023	35.44	35.50	35.03	35.37	35.27	1,978,200
11 May 2023	35.40	35.93	35.06	35.33	35.23	3,272,400
10 May 2023	37.14	37.22	35.38	36.14	36.04	2,961,200
09 May 2023	36.10	36.92	35.71	36.51	36.41	3,445,000
08 May 2023	37.96	38.20	36.69	36.82	36.72	3,750,400
05 May 2023	35.24	36.35	34.87	36.15	36.05	3,869,400
04 May 2023	34.66	35.09	33.95	34.38	34.28	3,615,300
03 May 2023	35.61	36.25	34.86	35.02	34.92	3,564,600
02 May 2023	36.46	36.72	35.14	35.68	35.58	3,927,200
01 May 2023	37.66	37.70	36.77	37.27	37.16	2,730,300
28 Apr 2023	36.08	37.24	35.78	37.14	37.03	3,835,100
27 Apr 2023	35.56	36.48	35.40	36.27	36.17	3,850,900
26 Apr 2023	36.08	36.20	35.02	35.45	35.35	4,799,500
25 Apr 2023	36.90	36.90	35.72	35.75	35.65	6,363,500
24 Apr 2023	37.98	38.54	37.56	38.04	37.93	5,027,800
21 Apr 2023	39.83	39.83	37.41	38.16	38.05	9,180,100
20 Apr 2023	40.00	42.23	39.62	40.23	40.12	9,331,200
19 Apr 2023	40.96	41.96	40.50	41.22	41.10	5,952,000
18 Apr 2023	41.37	42.19	41.00	42.15	42.03	3,753,200
17 Apr 2023	40.31	40.82	40.09	40.80	40.68	2,841,200
14 Apr 2023	41.35	41.43	39.99	40.40	40.29	3,376,700
13 Apr 2023	40.38	41.35	40.12	40.94	40.82	4,086,500
12 Apr 2023	41.18	41.25	39.38	39.64	39.53	5,256,000
11 Apr 2023	40.52	41.18	40.15	40.63	40.52	4,282,000
10 Apr 2023	39.16	40.15	39.00	39.78	39.67	2,452,000
06 Apr 2023	39.12	39.29	38.08	39.16	39.05	5,313,600
05 Apr 2023	39.82	40.19	38.72	39.43	39.32	4,251,000
04 Apr 2023	41.44	41.52	39.31	40.34	40.23	4,587,400
03 Apr 2023	42.56	42.95	41.13	41.77	41.65	3,272,100
31 Mar 2023	41.97	42.75	41.60	42.56	42.44	3,079,300
30 Mar 2023	41.60	42.89	41.38	41.76	41.64	4,800,400
29 Mar 2023	41.30	41.40	40.71	40.94	40.82	4,154,800
28 Mar 2023	40.25	41.03	40.06	40.53	40.42	3,409,800
27 Mar 2023	40.51	40.77	39.57	40.12	40.01	3,897,700
24 Mar 2023	39.28	40.19	38.82	40.08	39.97	4,013,700
23 Mar 2023	40.58	41.63	39.73	40.23	40.12	4,143,200
22 Mar 2023	41.95	42.24	39.96	40.06	39.95	6,664,500
21 Mar 2023	41.12	42.47	41.12	41.91	41.79	4,334,100
20 Mar 2023	39.89	40.78	39.69	40.28	40.17	8,559,800
17 Mar 2023	40.61	40.75	38.90	39.15	39.04	10,292,000
16 Mar 2023	39.17	41.10	38.51	40.75	40.63	6,519,500
15 Mar 2023	42.33	42.47	38.85	39.77	39.66	9,434,500
14 Mar 2023	45.83	46.23	43.92	44.59	44.46	4,197,000
13 Mar 2023	43.51	46.05	42.24	44.71	44.58	5,585,500
10 Mar 2023	48.12	48.12	44.46	44.91	44.78	6,195,500
09 Mar 2023	50.70	51.14	47.33	47.90	47.76	5,590,500
08 Mar 2023	50.41	51.24	49.75	51.02	50.88	3,467,000
07 Mar 2023	52.78	53.04	49.92	50.17	50.03	6,298,100
06 Mar 2023	54.01	54.90	53.38	53.69	53.54	5,129,900
06 Mar 2023	0.1 Dividend
03 Mar 2023	54.33	55.74	53.70	55.52	55.26	6,162,700
02 Mar 2023	50.19	53.71	50.05	53.69	53.44	6,467,900
01 Mar 2023	51.29	52.96	50.53	51.65	51.41	7,599,600
28 Feb 2023	48.25	50.04	47.80	48.94	48.71	3,871,400
27 Feb 2023	46.85	48.44	46.37	48.04	47.82	4,931,200
24 Feb 2023	46.93	46.93	45.27	46.45	46.24	4,587,700
23 Feb 2023	48.50	49.03	46.55	47.96	47.74	4,654,300
22 Feb 2023	49.73	50.96	48.51	48.98	48.75	7,719,800
21 Feb 2023	48.13	49.79	47.81	48.07	47.85	5,382,000
17 Feb 2023	48.17	48.19	46.32	46.89	46.67	5,550,600
16 Feb 2023	48.29	50.44	48.05	48.77	48.54	5,437,500
15 Feb 2023	47.51	48.59	47.28	48.41	48.19	3,623,800
14 Feb 2023	47.50	49.08	46.94	48.93	48.70	4,296,200
13 Feb 2023	48.39	48.70	47.12	47.95	47.73	3,334,100
10 Feb 2023	49.28	49.49	48.19	48.69	48.46	4,612,600
09 Feb 2023	51.47	51.67	49.71	50.01	49.78	4,197,600
08 Feb 2023	52.18	52.68	50.61	50.62	50.39	4,649,500
07 Feb 2023	52.16	53.40	50.87	53.24	52.99	4,359,400
06 Feb 2023	55.14	55.40	50.86	52.02	51.78	5,405,100
03 Feb 2023	53.40	54.38	52.58	52.74	52.50	3,546,200
02 Feb 2023	54.28	54.47	51.92	53.66	53.41	4,665,600
01 Feb 2023	52.10	54.73	51.62	54.58	54.33	5,479,100
31 Jan 2023	49.90	52.30	49.53	52.24	52.00	4,638,800
30 Jan 2023	51.91	52.13	50.28	50.34	50.11	4,370,000
27 Jan 2023	51.39	53.46	50.98	52.75	52.51	4,772,500
26 Jan 2023	52.43	52.75	50.41	52.11	51.87	3,967,400
25 Jan 2023	51.87	52.71	51.07	52.19	51.95	4,584,100
24 Jan 2023	51.22	54.06	51.20	52.87	52.63	5,561,500
23 Jan 2023	51.27	52.00	50.42	51.75	51.51	4,311,400
20 Jan 2023	49.13	51.73	48.68	51.00	50.76	6,098,000
19 Jan 2023	51.14	53.15	49.52	49.52	49.29	12,142,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...