News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	37.15	37.55	34.27	35.43	35.43	13,074,291
28 Sept 2022	34.68	35.53	33.70	35.23	35.23	9,904,800
27 Sept 2022	35.04	35.84	34.40	34.70	34.70	8,346,300
26 Sept 2022	35.09	36.02	34.35	34.47	34.47	7,275,500
23 Sept 2022	35.90	36.32	35.11	35.51	35.51	8,163,100
22 Sept 2022	39.94	40.39	37.48	37.52	37.52	9,867,700
21 Sept 2022	43.50	43.87	39.37	39.41	39.41	11,720,000
20 Sept 2022	43.58	43.80	42.70	43.53	43.53	5,023,600
19 Sept 2022	41.25	45.12	41.09	44.63	44.63	6,567,000
16 Sept 2022	43.10	43.76	41.61	42.46	42.46	11,317,400
15 Sept 2022	44.57	45.54	43.01	43.14	43.14	8,631,700
14 Sept 2022	49.10	49.47	44.03	44.81	44.81	13,376,400
13 Sept 2022	50.34	52.44	49.83	50.29	50.29	4,331,600
12 Sept 2022	53.40	53.79	51.56	52.34	52.34	5,283,200
09 Sept 2022	50.40	53.07	50.27	52.62	52.62	7,268,800
08 Sept 2022	47.98	48.94	47.15	48.86	48.86	5,264,300
07 Sept 2022	47.02	48.07	46.12	47.66	47.66	5,242,800
06 Sept 2022	49.66	50.52	47.45	47.91	47.91	6,800,900
02 Sept 2022	49.28	50.35	48.93	49.25	49.25	3,963,100
01 Sept 2022	47.69	48.41	46.10	48.08	48.08	5,971,400
31 Aug 2022	50.33	50.61	48.89	49.48	49.48	5,649,700
30 Aug 2022	54.89	54.89	50.03	50.79	50.79	7,757,500
29 Aug 2022	55.17	56.88	54.67	55.50	55.50	5,515,800
26 Aug 2022	57.67	58.24	55.20	55.84	55.84	5,506,800
25 Aug 2022	55.19	57.00	54.40	56.92	56.92	4,968,500
24 Aug 2022	52.11	54.46	51.77	54.43	54.43	4,943,600
23 Aug 2022	51.06	53.88	50.67	53.09	53.09	5,267,000
22 Aug 2022	50.00	50.95	49.06	50.27	50.27	4,339,800
19 Aug 2022	52.53	52.78	50.69	51.01	51.01	4,467,100
18 Aug 2022	52.57	54.20	52.36	53.84	53.84	4,021,500
17 Aug 2022	52.03	52.44	51.29	51.98	51.98	4,020,300
16 Aug 2022	52.80	53.89	52.59	53.12	53.12	4,925,100
15 Aug 2022	50.59	52.18	49.93	51.70	51.70	4,225,000
12 Aug 2022	52.40	53.43	51.77	52.76	52.76	4,262,700
11 Aug 2022	54.27	55.63	53.12	53.27	53.27	4,924,500
10 Aug 2022	51.32	53.45	50.79	52.95	52.95	5,677,800
09 Aug 2022	49.45	50.74	49.26	50.38	50.38	4,725,300
08 Aug 2022	49.65	50.40	48.47	48.65	48.65	4,228,800
08 Aug 2022	0.1 Dividend
05 Aug 2022	47.49	51.35	47.45	49.52	49.42	5,074,800
04 Aug 2022	48.54	49.64	47.20	47.85	47.75	4,494,600
03 Aug 2022	48.67	48.85	47.51	48.49	48.39	4,383,100
02 Aug 2022	47.84	49.56	47.26	48.34	48.24	4,685,900
01 Aug 2022	49.88	50.22	48.06	48.28	48.18	5,926,900
29 July 2022	49.82	51.01	49.09	50.89	50.79	5,622,000
28 July 2022	48.29	49.22	46.63	49.08	48.98	5,081,000
27 July 2022	47.60	47.96	45.89	47.75	47.65	4,849,000
26 July 2022	47.13	48.22	46.16	46.99	46.90	5,336,700
25 July 2022	46.80	47.72	46.20	46.80	46.71	6,842,100
22 July 2022	46.05	48.47	45.47	45.80	45.71	10,121,200
21 July 2022	47.33	47.45	43.46	45.15	45.06	12,226,200
20 July 2022	44.67	45.49	43.60	45.06	44.97	6,823,200
19 July 2022	43.29	44.92	42.85	44.90	44.81	5,484,100
18 July 2022	44.47	45.25	43.08	43.42	43.33	5,707,300
15 July 2022	41.56	43.06	40.31	43.06	42.97	5,191,700
14 July 2022	40.84	41.15	39.56	40.81	40.73	5,408,200
13 July 2022	41.59	43.53	41.38	43.19	43.10	3,671,300
12 July 2022	41.65	42.95	41.16	42.25	42.16	4,309,900
11 July 2022	43.82	44.38	42.59	42.73	42.64	4,848,000
08 July 2022	45.63	45.79	44.40	44.83	44.74	5,312,500
07 July 2022	45.50	46.73	45.18	45.65	45.56	7,508,200
06 July 2022	41.89	43.12	40.65	42.63	42.54	8,640,700
05 July 2022	42.83	43.26	41.37	42.09	42.01	7,442,800
01 July 2022	44.88	45.83	43.35	44.78	44.69	6,634,800
30 June 2022	46.18	46.59	44.27	45.58	45.49	6,217,300
29 June 2022	49.74	49.75	46.88	47.62	47.52	4,292,100
28 June 2022	50.12	51.10	48.87	49.25	49.15	5,221,300
27 June 2022	50.52	50.52	48.75	49.56	49.46	4,211,800
24 June 2022	47.19	49.85	46.52	49.36	49.26	7,387,800
23 June 2022	47.98	48.79	45.22	46.62	46.53	8,209,100
22 June 2022	47.51	49.89	47.47	48.90	48.80	6,422,400
21 June 2022	50.79	51.94	49.49	50.08	49.98	5,540,900
17 June 2022	49.47	50.20	47.64	49.28	49.18	8,593,400
16 June 2022	48.46	51.86	48.45	49.68	49.58	8,381,300
15 June 2022	49.55	52.39	49.01	51.11	51.01	10,392,400
14 June 2022	50.17	50.51	48.30	48.92	48.82	5,759,100
13 June 2022	49.59	50.92	48.27	49.84	49.74	7,334,400
10 June 2022	54.04	54.75	52.57	53.01	52.90	9,352,200
09 June 2022	61.46	61.70	55.56	55.56	55.45	10,339,700
08 June 2022	64.53	65.90	62.12	62.28	62.15	4,453,300
07 June 2022	62.80	65.55	62.23	65.51	65.38	3,811,100
06 June 2022	62.59	64.25	61.19	64.02	63.89	5,390,900
03 June 2022	62.55	63.05	61.06	61.83	61.71	3,182,800
02 June 2022	63.70	65.14	62.85	63.83	63.70	3,923,400
01 June 2022	61.13	63.71	60.64	62.41	62.28	4,459,100
31 May 2022	66.09	67.52	61.31	61.72	61.60	18,488,800
27 May 2022	63.59	65.98	63.25	64.50	64.37	6,887,400
26 May 2022	60.95	63.25	59.74	62.85	62.72	5,268,400
25 May 2022	60.03	61.46	58.88	60.94	60.82	6,188,500
24 May 2022	61.99	62.18	60.09	61.33	61.21	6,208,100
23 May 2022	62.30	63.65	59.86	63.14	63.01	6,221,400
20 May 2022	63.06	63.75	58.51	60.57	60.45	8,741,000
19 May 2022	60.16	64.47	60.11	62.05	61.92	6,751,700
18 May 2022	62.62	63.82	60.01	60.51	60.39	6,828,100
17 May 2022	64.17	64.71	61.80	63.40	63.27	6,836,900
16 May 2022	59.50	61.15	58.60	60.28	60.16	6,681,500
16 May 2022	0.1 Dividend
13 May 2022	57.29	59.68	56.90	58.33	58.11	7,740,600
12 May 2022	54.85	56.36	53.34	54.58	54.38	7,408,800
11 May 2022	57.46	59.36	56.27	56.66	56.45	6,194,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,724.00-36.60(-0.54%)

ASX 2006,526.20-28.80(-0.44%)

AUD/USD0.6500-0.0004(-0.06%)

OIL81.27+0.04(+0.05%)

GOLD1,671.50+2.90(+0.17%)

BTC-AUD30,028.86-71.70(-0.24%)

News that makes you smarter and richer... For free.

Alcoa Corporation (AA)

ALL ORDS
6,724.00
-36.60(-0.54%)

ASX 200
6,526.20
-28.80(-0.44%)

AUD/USD
0.6500
-0.0004(-0.06%)

OIL
81.27
+0.04(+0.05%)

GOLD
1,671.50
+2.90(+0.17%)

BTC-AUD
30,028.86
-71.70(-0.24%)