Australia markets close in 5 hours 19 minutes

Alcoa Corporation (AA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.43+0.20 (+0.57%)
At close: 04:00PM EDT
35.63 +0.20 (+0.56%)
After hours: 07:57PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202237.1537.5534.2735.4335.4313,074,291
28 Sept 202234.6835.5333.7035.2335.239,904,800
27 Sept 202235.0435.8434.4034.7034.708,346,300
26 Sept 202235.0936.0234.3534.4734.477,275,500
23 Sept 202235.9036.3235.1135.5135.518,163,100
22 Sept 202239.9440.3937.4837.5237.529,867,700
21 Sept 202243.5043.8739.3739.4139.4111,720,000
20 Sept 202243.5843.8042.7043.5343.535,023,600
19 Sept 202241.2545.1241.0944.6344.636,567,000
16 Sept 202243.1043.7641.6142.4642.4611,317,400
15 Sept 202244.5745.5443.0143.1443.148,631,700
14 Sept 202249.1049.4744.0344.8144.8113,376,400
13 Sept 202250.3452.4449.8350.2950.294,331,600
12 Sept 202253.4053.7951.5652.3452.345,283,200
09 Sept 202250.4053.0750.2752.6252.627,268,800
08 Sept 202247.9848.9447.1548.8648.865,264,300
07 Sept 202247.0248.0746.1247.6647.665,242,800
06 Sept 202249.6650.5247.4547.9147.916,800,900
02 Sept 202249.2850.3548.9349.2549.253,963,100
01 Sept 202247.6948.4146.1048.0848.085,971,400
31 Aug 202250.3350.6148.8949.4849.485,649,700
30 Aug 202254.8954.8950.0350.7950.797,757,500
29 Aug 202255.1756.8854.6755.5055.505,515,800
26 Aug 202257.6758.2455.2055.8455.845,506,800
25 Aug 202255.1957.0054.4056.9256.924,968,500
24 Aug 202252.1154.4651.7754.4354.434,943,600
23 Aug 202251.0653.8850.6753.0953.095,267,000
22 Aug 202250.0050.9549.0650.2750.274,339,800
19 Aug 202252.5352.7850.6951.0151.014,467,100
18 Aug 202252.5754.2052.3653.8453.844,021,500
17 Aug 202252.0352.4451.2951.9851.984,020,300
16 Aug 202252.8053.8952.5953.1253.124,925,100
15 Aug 202250.5952.1849.9351.7051.704,225,000
12 Aug 202252.4053.4351.7752.7652.764,262,700
11 Aug 202254.2755.6353.1253.2753.274,924,500
10 Aug 202251.3253.4550.7952.9552.955,677,800
09 Aug 202249.4550.7449.2650.3850.384,725,300
08 Aug 202249.6550.4048.4748.6548.654,228,800
08 Aug 20220.1 Dividend
05 Aug 202247.4951.3547.4549.5249.425,074,800
04 Aug 202248.5449.6447.2047.8547.754,494,600
03 Aug 202248.6748.8547.5148.4948.394,383,100
02 Aug 202247.8449.5647.2648.3448.244,685,900
01 Aug 202249.8850.2248.0648.2848.185,926,900
29 July 202249.8251.0149.0950.8950.795,622,000
28 July 202248.2949.2246.6349.0848.985,081,000
27 July 202247.6047.9645.8947.7547.654,849,000
26 July 202247.1348.2246.1646.9946.905,336,700
25 July 202246.8047.7246.2046.8046.716,842,100
22 July 202246.0548.4745.4745.8045.7110,121,200
21 July 202247.3347.4543.4645.1545.0612,226,200
20 July 202244.6745.4943.6045.0644.976,823,200
19 July 202243.2944.9242.8544.9044.815,484,100
18 July 202244.4745.2543.0843.4243.335,707,300
15 July 202241.5643.0640.3143.0642.975,191,700
14 July 202240.8441.1539.5640.8140.735,408,200
13 July 202241.5943.5341.3843.1943.103,671,300
12 July 202241.6542.9541.1642.2542.164,309,900
11 July 202243.8244.3842.5942.7342.644,848,000
08 July 202245.6345.7944.4044.8344.745,312,500
07 July 202245.5046.7345.1845.6545.567,508,200
06 July 202241.8943.1240.6542.6342.548,640,700
05 July 202242.8343.2641.3742.0942.017,442,800
01 July 202244.8845.8343.3544.7844.696,634,800
30 June 202246.1846.5944.2745.5845.496,217,300
29 June 202249.7449.7546.8847.6247.524,292,100
28 June 202250.1251.1048.8749.2549.155,221,300
27 June 202250.5250.5248.7549.5649.464,211,800
24 June 202247.1949.8546.5249.3649.267,387,800
23 June 202247.9848.7945.2246.6246.538,209,100
22 June 202247.5149.8947.4748.9048.806,422,400
21 June 202250.7951.9449.4950.0849.985,540,900
17 June 202249.4750.2047.6449.2849.188,593,400
16 June 202248.4651.8648.4549.6849.588,381,300
15 June 202249.5552.3949.0151.1151.0110,392,400
14 June 202250.1750.5148.3048.9248.825,759,100
13 June 202249.5950.9248.2749.8449.747,334,400
10 June 202254.0454.7552.5753.0152.909,352,200
09 June 202261.4661.7055.5655.5655.4510,339,700
08 June 202264.5365.9062.1262.2862.154,453,300
07 June 202262.8065.5562.2365.5165.383,811,100
06 June 202262.5964.2561.1964.0263.895,390,900
03 June 202262.5563.0561.0661.8361.713,182,800
02 June 202263.7065.1462.8563.8363.703,923,400
01 June 202261.1363.7160.6462.4162.284,459,100
31 May 202266.0967.5261.3161.7261.6018,488,800
27 May 202263.5965.9863.2564.5064.376,887,400
26 May 202260.9563.2559.7462.8562.725,268,400
25 May 202260.0361.4658.8860.9460.826,188,500
24 May 202261.9962.1860.0961.3361.216,208,100
23 May 202262.3063.6559.8663.1463.016,221,400
20 May 202263.0663.7558.5160.5760.458,741,000
19 May 202260.1664.4760.1162.0561.926,751,700
18 May 202262.6263.8260.0160.5160.396,828,100
17 May 202264.1764.7161.8063.4063.276,836,900
16 May 202259.5061.1558.6060.2860.166,681,500
16 May 20220.1 Dividend
13 May 202257.2959.6856.9058.3358.117,740,600
12 May 202254.8556.3653.3454.5854.387,408,800
11 May 202257.4659.3656.2756.6656.456,194,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...