Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.43

+0.52

(+1.58%)

At close: 04:00PM EDT

33.45

+0.02

(+0.06%)

After hours:

07:58PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	33.75	34.18	32.92	33.43	33.43	5,796,000
25 July 2024	32.72	33.54	32.50	32.91	32.91	5,914,100
24 July 2024	33.78	34.18	32.67	32.84	32.84	6,360,100
23 July 2024	33.95	34.28	33.57	33.90	33.90	11,913,600
22 July 2024	34.70	34.82	34.22	34.53	34.53	6,116,700
19 July 2024	35.26	35.26	34.55	34.92	34.92	5,337,000
18 July 2024	36.70	38.22	35.39	35.65	35.65	8,903,600
17 July 2024	38.24	38.68	36.81	36.81	36.81	7,669,900
16 July 2024	38.17	38.69	37.46	38.66	38.66	6,208,300
15 July 2024	39.00	40.06	38.55	39.30	39.30	3,816,300
12 July 2024	40.11	40.41	38.87	38.95	38.95	4,871,100
11 July 2024	40.31	40.51	38.35	39.18	39.18	8,804,600
10 July 2024	40.66	40.80	38.23	38.46	38.46	6,127,300
09 July 2024	41.52	42.09	40.30	40.33	40.33	3,074,700
08 July 2024	42.54	42.55	41.31	41.66	41.66	3,001,000
05 July 2024	42.65	43.10	42.42	42.44	42.44	2,670,200
03 July 2024	41.59	43.00	41.58	42.38	42.38	4,074,500
02 July 2024	39.89	41.15	39.85	40.83	40.83	4,039,500
01 July 2024	40.25	40.87	39.54	39.70	39.70	3,228,000
28 June 2024	39.84	40.12	39.10	39.78	39.78	6,829,100
27 June 2024	39.34	39.46	38.53	38.82	38.82	5,027,300
26 June 2024	39.82	39.97	38.91	39.43	39.43	3,018,100
25 June 2024	40.10	40.19	39.17	39.94	39.94	3,066,200
24 June 2024	40.42	41.57	40.42	40.56	40.56	4,962,800
21 June 2024	39.96	40.55	39.11	40.40	40.40	6,499,900
20 June 2024	38.10	39.11	37.90	38.98	38.98	7,089,800
18 June 2024	37.01	38.23	36.79	37.49	37.49	3,898,400
17 June 2024	37.52	37.73	36.90	37.40	37.40	3,847,300
14 June 2024	37.86	38.15	37.21	37.90	37.90	3,228,400
13 June 2024	39.52	39.85	38.34	38.54	38.54	4,360,700
12 June 2024	41.64	42.25	39.69	39.71	39.71	3,301,600
11 June 2024	40.25	40.46	39.56	40.21	40.21	3,520,300
10 June 2024	41.00	41.59	40.64	41.16	41.16	2,950,600
07 June 2024	41.60	41.87	40.42	40.91	40.91	3,982,800
06 June 2024	42.51	43.01	42.29	42.65	42.65	3,154,800
05 June 2024	41.85	42.74	41.78	42.59	42.59	3,355,500
04 June 2024	43.01	43.28	41.28	42.01	42.01	6,500,600
03 June 2024	44.66	44.96	43.75	44.01	44.01	3,887,100
31 May 2024	44.76	45.46	43.30	44.27	44.27	4,527,300
30 May 2024	43.29	45.48	43.18	44.54	44.54	5,825,000
29 May 2024	42.47	44.01	42.27	43.93	43.93	5,275,400
28 May 2024	42.80	43.60	42.44	43.20	43.20	7,888,500
24 May 2024	41.59	42.13	41.36	41.64	41.64	2,919,900
23 May 2024	42.20	42.26	40.33	41.05	41.05	4,764,100
22 May 2024	42.97	42.97	41.80	42.15	42.15	6,324,200
21 May 2024	42.27	44.57	42.18	44.09	44.09	9,390,700
20 May 2024	41.17	42.84	41.02	42.53	42.53	7,220,300
20 May 2024	0.1 Dividend
17 May 2024	40.74	41.55	40.66	41.22	41.12	4,260,700
16 May 2024	40.00	40.80	39.80	40.15	40.05	3,743,700
15 May 2024	40.40	40.50	39.07	40.04	39.94	5,737,100
14 May 2024	40.38	40.84	39.51	39.83	39.73	5,399,200
13 May 2024	37.65	40.31	37.58	40.16	40.06	8,841,700
10 May 2024	37.63	37.78	36.86	37.12	37.03	4,540,800
09 May 2024	36.86	37.69	36.47	37.36	37.27	4,989,000
08 May 2024	36.70	36.96	36.30	36.64	36.55	4,058,800
07 May 2024	37.17	37.79	37.13	37.57	37.48	3,073,800
06 May 2024	37.33	37.94	37.01	37.32	37.23	3,769,500
03 May 2024	36.70	37.20	36.25	36.77	36.68	5,496,600
02 May 2024	34.11	35.97	34.03	35.94	35.85	5,784,400
01 May 2024	35.20	35.47	33.88	34.25	34.17	8,382,000
30 Apr 2024	36.76	36.92	35.11	35.14	35.05	7,993,000
29 Apr 2024	36.88	38.20	36.65	37.65	37.56	5,667,100
26 Apr 2024	36.51	37.39	36.23	36.88	36.79	5,653,300
25 Apr 2024	35.86	36.06	34.78	35.94	35.85	4,467,400
24 Apr 2024	35.96	36.55	35.74	36.08	35.99	5,706,800
23 Apr 2024	35.00	36.40	34.51	36.06	35.97	7,574,400
22 Apr 2024	35.73	36.64	35.25	36.35	36.26	7,838,900
19 Apr 2024	35.20	36.44	35.06	35.53	35.44	7,996,500
18 Apr 2024	35.51	36.40	33.84	35.47	35.38	11,608,400
17 Apr 2024	37.16	37.48	35.21	35.55	35.46	12,618,800
16 Apr 2024	35.15	36.34	35.05	36.09	36.00	7,126,900
15 Apr 2024	37.00	37.59	36.47	36.57	36.48	9,916,300
12 Apr 2024	37.47	38.03	34.96	35.20	35.11	7,433,200
11 Apr 2024	36.16	36.69	35.75	36.23	36.14	4,244,800
10 Apr 2024	35.71	36.66	35.30	36.19	36.10	5,437,500
09 Apr 2024	37.10	37.47	36.28	36.82	36.73	4,750,900
08 Apr 2024	36.91	37.15	36.21	36.34	36.25	4,690,500
05 Apr 2024	35.77	36.72	35.65	36.49	36.40	4,506,000
04 Apr 2024	37.30	37.67	35.83	35.95	35.86	8,961,300
03 Apr 2024	35.90	37.54	35.76	37.18	37.09	11,119,400
02 Apr 2024	34.06	35.75	33.82	35.64	35.55	8,190,100
01 Apr 2024	34.10	34.36	33.51	34.02	33.94	4,440,200
28 Mar 2024	33.24	33.97	33.20	33.79	33.71	6,147,100
27 Mar 2024	31.72	33.23	31.67	33.21	33.13	6,439,000
26 Mar 2024	32.32	32.32	31.23	31.58	31.50	3,765,000
25 Mar 2024	31.57	32.30	31.50	31.86	31.78	4,745,000
22 Mar 2024	31.00	31.52	30.84	31.40	31.32	4,331,400
21 Mar 2024	31.71	32.13	31.05	31.35	31.27	5,594,600
20 Mar 2024	29.63	31.88	29.52	31.35	31.27	7,446,900
19 Mar 2024	30.30	30.47	28.72	29.67	29.60	9,888,700
18 Mar 2024	30.94	31.66	30.79	31.03	30.95	6,844,400
15 Mar 2024	29.90	30.76	29.64	30.44	30.37	8,172,400
14 Mar 2024	30.38	30.65	29.61	30.02	29.95	5,678,500
13 Mar 2024	30.03	31.19	29.98	30.56	30.49	6,703,200
12 Mar 2024	30.60	30.75	29.21	29.79	29.72	6,140,100
11 Mar 2024	29.58	30.79	29.48	30.49	30.42	6,274,500
08 Mar 2024	30.38	30.64	29.27	29.85	29.78	6,536,400
07 Mar 2024	28.86	30.10	28.86	29.87	29.80	7,740,500
06 Mar 2024	27.67	28.73	26.90	28.22	28.15	6,335,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD104,004.84+1,520.86(+1.48%)

Alcoa Corporation (AA)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
104,004.84
+1,520.86(+1.48%)