AA - Alcoa Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 202335.6135.9534.7635.5835.583,779,400
07 June 202334.9336.3434.5535.3535.355,266,200
06 June 202333.5034.9833.4434.5534.554,132,600
05 June 202334.8334.8333.4033.7833.784,118,500
02 June 202334.2935.3933.9434.9434.948,042,300
01 June 202332.0033.0431.5232.7032.704,830,600
31 May 202332.5032.7031.1431.7231.726,457,600
30 May 202333.7133.7132.0732.8032.806,159,500
26 May 202334.5934.7933.6133.6933.695,876,800
25 May 202334.2134.6433.5133.7933.793,906,500
24 May 202335.2635.3634.2134.3534.353,450,700
23 May 202336.0036.1735.4535.6735.673,542,500
22 May 202336.1836.9436.0636.4036.403,252,800
19 May 202337.1537.1535.9336.1036.103,544,300
18 May 202336.2936.9335.6736.8136.813,326,300
17 May 202336.9537.3536.1936.7436.744,058,300
16 May 202336.4937.0336.0336.1036.103,234,200
15 May 202335.5137.0835.3736.9936.993,438,900
15 May 20230.1 Dividend
12 May 202335.4435.5035.0335.3735.271,978,200
11 May 202335.4035.9335.0635.3335.233,272,400
10 May 202337.1437.2235.3836.1436.042,961,200
09 May 202336.1036.9235.7136.5136.413,445,000
08 May 202337.9638.2036.6936.8236.723,750,400
05 May 202335.2436.3534.8736.1536.053,869,400
04 May 202334.6635.0933.9534.3834.283,615,300
03 May 202335.6136.2534.8635.0234.923,564,600
02 May 202336.4636.7235.1435.6835.583,927,200
01 May 202337.6637.7036.7737.2737.162,730,300
28 Apr 202336.0837.2435.7837.1437.033,835,100
27 Apr 202335.5636.4835.4036.2736.173,850,900
26 Apr 202336.0836.2035.0235.4535.354,799,500
25 Apr 202336.9036.9035.7235.7535.656,363,500
24 Apr 202337.9838.5437.5638.0437.935,027,800
21 Apr 202339.8339.8337.4138.1638.059,180,100
20 Apr 202340.0042.2339.6240.2340.129,331,200
19 Apr 202340.9641.9640.5041.2241.105,952,000
18 Apr 202341.3742.1941.0042.1542.033,753,200
17 Apr 202340.3140.8240.0940.8040.682,841,200
14 Apr 202341.3541.4339.9940.4040.293,376,700
13 Apr 202340.3841.3540.1240.9440.824,086,500
12 Apr 202341.1841.2539.3839.6439.535,256,000
11 Apr 202340.5241.1840.1540.6340.524,282,000
10 Apr 202339.1640.1539.0039.7839.672,452,000
06 Apr 202339.1239.2938.0839.1639.055,313,600
05 Apr 202339.8240.1938.7239.4339.324,251,000
04 Apr 202341.4441.5239.3140.3440.234,587,400
03 Apr 202342.5642.9541.1341.7741.653,272,100
31 Mar 202341.9742.7541.6042.5642.443,079,300
30 Mar 202341.6042.8941.3841.7641.644,800,400
29 Mar 202341.3041.4040.7140.9440.824,154,800
28 Mar 202340.2541.0340.0640.5340.423,409,800
27 Mar 202340.5140.7739.5740.1240.013,897,700
24 Mar 202339.2840.1938.8240.0839.974,013,700
23 Mar 202340.5841.6339.7340.2340.124,143,200
22 Mar 202341.9542.2439.9640.0639.956,664,500
21 Mar 202341.1242.4741.1241.9141.794,334,100
20 Mar 202339.8940.7839.6940.2840.178,559,800
17 Mar 202340.6140.7538.9039.1539.0410,292,000
16 Mar 202339.1741.1038.5140.7540.636,519,500
15 Mar 202342.3342.4738.8539.7739.669,434,500
14 Mar 202345.8346.2343.9244.5944.464,197,000
13 Mar 202343.5146.0542.2444.7144.585,585,500
10 Mar 202348.1248.1244.4644.9144.786,195,500
09 Mar 202350.7051.1447.3347.9047.765,590,500
08 Mar 202350.4151.2449.7551.0250.883,467,000
07 Mar 202352.7853.0449.9250.1750.036,298,100
06 Mar 202354.0154.9053.3853.6953.545,129,900
06 Mar 20230.1 Dividend
03 Mar 202354.3355.7453.7055.5255.266,162,700
02 Mar 202350.1953.7150.0553.6953.446,467,900
01 Mar 202351.2952.9650.5351.6551.417,599,600
28 Feb 202348.2550.0447.8048.9448.713,871,400
27 Feb 202346.8548.4446.3748.0447.824,931,200
24 Feb 202346.9346.9345.2746.4546.244,587,700
23 Feb 202348.5049.0346.5547.9647.744,654,300
22 Feb 202349.7350.9648.5148.9848.757,719,800
21 Feb 202348.1349.7947.8148.0747.855,382,000
17 Feb 202348.1748.1946.3246.8946.675,550,600
16 Feb 202348.2950.4448.0548.7748.545,437,500
15 Feb 202347.5148.5947.2848.4148.193,623,800
14 Feb 202347.5049.0846.9448.9348.704,296,200
13 Feb 202348.3948.7047.1247.9547.733,334,100
10 Feb 202349.2849.4948.1948.6948.464,612,600
09 Feb 202351.4751.6749.7150.0149.784,197,600
08 Feb 202352.1852.6850.6150.6250.394,649,500
07 Feb 202352.1653.4050.8753.2452.994,359,400
06 Feb 202355.1455.4050.8652.0251.785,405,100
03 Feb 202353.4054.3852.5852.7452.503,546,200
02 Feb 202354.2854.4751.9253.6653.414,665,600
01 Feb 202352.1054.7351.6254.5854.335,479,100
31 Jan 202349.9052.3049.5352.2452.004,638,800
30 Jan 202351.9152.1350.2850.3450.114,370,000
27 Jan 202351.3953.4650.9852.7552.514,772,500
26 Jan 202352.4352.7550.4152.1151.873,967,400
25 Jan 202351.8752.7151.0752.1951.954,584,100
24 Jan 202351.2254.0651.2052.8752.635,561,500
23 Jan 202351.2752.0050.4251.7551.514,311,400
20 Jan 202349.1351.7348.6851.0050.766,098,000
19 Jan 202351.1453.1549.5249.5249.2912,142,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...