Australia markets open in 6 hours 51 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.23-0.35 (-1.27%)
As of 11:08AM EST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202427.5027.5427.0427.2327.231,206,725
01 Mar 202427.5027.8226.8827.6827.686,842,600
29 Feb 202426.6927.2626.3127.2127.216,020,200
28 Feb 202426.1926.5325.9726.3226.323,748,400
27 Feb 202425.9127.0025.2026.7026.706,822,600
26 Feb 202426.1526.1524.8625.3425.3411,130,000
23 Feb 202427.6227.7126.4726.5226.525,340,300
22 Feb 202427.7727.8427.2627.7527.756,720,800
21 Feb 202427.1228.0427.0727.9627.965,642,100
20 Feb 202426.8826.8826.1626.6926.694,711,800
16 Feb 202427.3428.0327.1627.4027.404,685,800
15 Feb 202427.0427.6426.9227.3927.394,385,500
14 Feb 202426.2126.9925.8726.7926.795,100,600
13 Feb 202426.9027.2025.5825.8525.857,264,200
12 Feb 202427.1028.0926.8727.9027.904,374,600
09 Feb 202427.7127.7326.7026.8926.894,762,100
08 Feb 202427.4428.0727.1427.7127.714,854,500
07 Feb 202427.6027.7626.9327.5327.535,017,200
06 Feb 202426.9427.7926.9327.6227.627,828,400
05 Feb 202428.6028.6026.7426.8426.848,824,300
02 Feb 202429.0029.7228.5529.4929.494,954,000
01 Feb 202430.0830.4129.1529.6929.694,174,600
31 Jan 202430.4931.3629.7229.7529.755,760,400
30 Jan 202430.3430.8430.0030.6130.614,714,700
29 Jan 202430.4630.9729.6930.9130.914,649,100
26 Jan 202430.2230.7029.8730.6130.615,123,900
25 Jan 202429.9630.4529.2129.8829.884,683,300
24 Jan 202430.2530.3729.3229.7629.768,916,000
23 Jan 202429.1530.4929.0329.5129.519,363,900
22 Jan 202426.8727.8526.7727.6227.625,793,800
19 Jan 202426.7327.3826.3427.3627.365,999,900
18 Jan 202427.6228.7226.5826.7526.7512,853,200
17 Jan 202427.1727.6727.0527.1827.189,606,400
16 Jan 202429.1729.2927.2727.8727.8710,715,000
12 Jan 202431.1931.8230.0230.0330.033,933,500
11 Jan 202431.4931.6430.6630.8830.884,419,700
10 Jan 202431.8032.1431.3131.6531.654,733,500
09 Jan 202431.8232.4531.5531.9431.945,792,100
08 Jan 202431.8232.0931.2231.7331.734,992,100
05 Jan 202430.5432.3130.0932.1332.137,313,000
04 Jan 202431.1331.4930.8631.1331.134,543,600
03 Jan 202432.1232.2731.0531.4931.498,245,700
02 Jan 202433.5333.9733.0433.3133.313,838,000
29 Dec 202334.3134.7433.9334.0034.003,294,300
28 Dec 202334.6834.8134.2034.5534.553,909,900
27 Dec 202334.2335.0333.7534.8134.815,798,100
26 Dec 202333.8634.1233.5033.8733.874,505,900
22 Dec 202332.9634.4432.8833.7733.779,064,600
21 Dec 202331.2532.1430.5932.0232.025,566,100
20 Dec 202332.0132.4730.5630.6530.657,516,900
19 Dec 202331.1933.0030.9132.4232.427,967,200
18 Dec 202331.4432.3130.5230.5230.527,270,400
15 Dec 202329.9332.5029.6731.1031.1019,183,200
14 Dec 202327.0430.1426.9429.9029.9016,594,000
13 Dec 202324.0426.0423.8925.9925.997,919,100
12 Dec 202324.6824.7523.8024.0524.055,849,300
11 Dec 202324.7525.3224.6724.9324.934,290,700
08 Dec 202325.0425.7324.8725.0225.025,128,100
07 Dec 202325.1625.2924.2724.9424.946,780,000
06 Dec 202325.6025.9625.0425.1225.124,055,000
05 Dec 202326.5026.5325.1325.2425.247,715,800
04 Dec 202327.2827.9326.7626.8126.814,965,000
01 Dec 202327.0028.0126.5127.7427.745,455,100
30 Nov 202326.5827.2526.4426.8626.864,823,500
29 Nov 202326.4227.0426.2226.4426.446,103,800
28 Nov 202326.2226.2925.6426.0826.084,382,400
27 Nov 202326.2226.6025.8726.3026.303,429,000
24 Nov 202326.1626.5626.1626.2426.241,282,300
22 Nov 202326.2826.6225.9826.3826.382,923,700
21 Nov 202326.2826.6326.1726.3926.392,881,900
20 Nov 202326.3226.7025.9726.4726.474,231,300
17 Nov 202326.3526.9826.1226.2226.224,988,700
16 Nov 202326.6026.9925.9426.0026.004,080,300
15 Nov 202326.5227.3426.3626.9526.955,857,200
14 Nov 202325.4426.5725.3626.1726.175,472,100
13 Nov 202324.4925.0224.3024.6024.602,839,700
10 Nov 202324.7024.8924.2824.6424.643,039,400
09 Nov 202325.8125.8724.4124.5824.584,078,500
08 Nov 202325.1225.6624.9725.5325.533,671,400
07 Nov 202325.2225.5924.8225.5425.544,852,900
06 Nov 202326.7126.7325.7625.9725.973,869,500
03 Nov 202326.5027.0026.1426.5326.535,478,000
02 Nov 202325.5026.1425.3026.0726.075,825,300
01 Nov 202325.6725.7824.2725.0325.036,202,100
31 Oct 202325.2825.8924.8425.6425.645,156,500
30 Oct 202324.0025.4223.8525.3225.329,442,600
30 Oct 20230.1 Dividend
27 Oct 202323.9824.1123.1723.5123.416,325,000
26 Oct 202323.9924.1923.3723.5123.416,386,800
25 Oct 202323.3324.0323.1423.8423.745,510,200
24 Oct 202323.6624.2123.3623.4423.347,557,400
23 Oct 202323.1624.2123.0723.4123.316,780,200
20 Oct 202323.5024.3723.2624.0123.919,203,200
19 Oct 202326.1626.2224.2224.2424.1413,580,600
18 Oct 202327.1027.4326.5026.5226.416,489,400
17 Oct 202326.3028.3726.2727.7727.656,025,200
16 Oct 202327.2027.4426.7826.8126.704,977,700
13 Oct 202327.0027.2526.3326.5826.474,532,500
12 Oct 202328.0428.0626.4126.9026.794,851,800
11 Oct 202328.2928.4027.6028.0427.923,749,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...