Singapore markets open in 6 hours 43 minutes

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.39+2.32 (+5.26%)
As of 01:16PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202144.9246.6044.1346.3946.393,853,964
03 Dec 202144.7644.9243.2644.0744.075,928,600
02 Dec 202144.4445.2943.8244.8244.825,522,500
01 Dec 202147.8948.0543.7543.7843.7815,215,300
30 Nov 202148.7849.3845.5646.5346.539,644,900
29 Nov 202149.2249.9447.7849.1449.146,546,700
26 Nov 202147.7448.1445.8247.9547.957,291,200
24 Nov 202148.8151.3348.4150.4650.467,137,600
23 Nov 202149.1650.2148.4549.0249.024,875,500
22 Nov 202147.8049.7047.3048.5148.516,376,900
19 Nov 202147.3148.0846.6947.6047.605,641,400
18 Nov 202147.5547.8346.4947.7047.704,351,900
17 Nov 202148.9150.0047.6247.9247.925,365,600
16 Nov 202149.8650.0047.9648.2048.208,759,700
15 Nov 202150.9951.0049.4450.6350.636,352,100
12 Nov 202150.7352.8650.3551.9251.929,303,900
11 Nov 202148.5251.7148.4051.2151.2114,257,300
10 Nov 202147.0147.6945.6046.1746.175,964,800
09 Nov 202148.7249.1646.7547.2447.247,051,500
08 Nov 202149.2050.6248.1648.8648.8610,550,300
05 Nov 202146.0048.1046.0047.8647.868,311,100
04 Nov 202147.5047.6245.2946.3746.3711,378,800
03 Nov 202147.2048.6546.7647.4347.436,552,200
02 Nov 202146.8647.4845.9047.0847.0810,040,500
01 Nov 202146.2247.5345.2146.7346.739,336,800
29 Oct 202146.0847.2145.3845.9545.956,647,200
28 Oct 202147.1747.4845.5146.4546.4510,235,700
28 Oct 20210.1 Dividend
27 Oct 202147.4847.9245.4545.8945.7912,864,700
26 Oct 202150.8051.2749.2649.5549.446,153,100
25 Oct 202150.1152.1349.3551.1751.0611,070,100
22 Oct 202150.4950.9948.8749.2549.147,469,300
21 Oct 202151.7051.7049.8049.9949.889,066,900
20 Oct 202152.8053.9052.0252.5152.407,330,400
19 Oct 202157.2457.2453.6153.6853.5610,860,800
18 Oct 202154.9957.5754.9657.2457.129,883,800
15 Oct 202151.9256.9351.0056.0055.8833,352,600
14 Oct 202149.2950.0448.0648.6048.499,971,300
13 Oct 202148.1348.9047.2348.4048.295,829,900
12 Oct 202147.8849.4447.3547.7847.686,872,300
11 Oct 202147.9149.3847.1547.2947.196,078,800
08 Oct 202147.0747.3345.6346.0345.935,546,300
07 Oct 202148.1748.2646.9447.0546.955,916,600
06 Oct 202147.7948.2345.8047.0546.957,321,800
05 Oct 202149.5949.8248.3949.0548.944,226,400
04 Oct 202150.5351.2349.0649.1849.074,681,700
01 Oct 202149.4649.8947.9449.7749.666,561,200
30 Sep 202150.0650.4748.9348.9448.836,043,900
29 Sep 202152.0852.0850.1650.5850.474,609,100
28 Sep 202151.6052.4550.1650.9850.877,122,300
27 Sep 202148.5651.7148.4851.5651.458,264,600
24 Sep 202147.8749.0847.7548.4948.385,168,100
23 Sep 202148.1149.4647.8048.5648.455,723,400
22 Sep 202147.3049.3747.1047.9547.8510,983,800
21 Sep 202148.7549.1444.4845.6045.5014,587,100
20 Sep 202145.7148.4845.2448.4648.359,338,100
17 Sep 202149.1949.7747.4748.8348.7210,500,000
16 Sep 202150.9550.9648.6649.4149.308,054,400
15 Sep 202149.7251.8949.5151.6851.579,413,900
14 Sep 202148.9849.2447.6248.0047.906,902,600
13 Sep 202150.2551.1749.0649.2249.118,579,100
10 Sep 202148.2550.3548.2549.5049.3910,382,300
09 Sep 202146.1947.8946.0447.5147.417,477,600
08 Sep 202146.5247.7745.4045.7345.635,689,800
07 Sep 202147.6148.3946.4846.7746.676,167,000
03 Sep 202146.9647.7246.0447.2147.115,201,900
02 Sep 202146.0348.2445.9046.9146.818,457,000
01 Sep 202143.7146.2242.4545.6045.5011,739,100
31 Aug 202144.2644.9542.9644.3744.276,152,600
30 Aug 202144.5044.8843.3344.0543.955,552,300
27 Aug 202142.1944.3042.0844.1344.037,105,900
26 Aug 202141.7242.5841.3541.4241.333,972,000
25 Aug 202142.0542.6941.6442.0641.974,728,800
24 Aug 202141.8343.0341.7442.1342.045,672,800
23 Aug 202138.6041.4438.5741.1141.029,678,600
20 Aug 202137.5038.2037.1937.7137.637,789,200
19 Aug 202139.9040.0936.6136.9236.8416,177,800
18 Aug 202141.0342.3540.8041.4941.406,107,400
17 Aug 202142.7842.9440.3441.6141.528,015,500
16 Aug 202144.1044.1942.8243.4243.334,963,300
13 Aug 202145.3945.7944.8945.2545.155,838,700
12 Aug 202144.2945.4043.7745.1545.056,666,600
11 Aug 202143.4844.7443.1544.6644.567,674,500
10 Aug 202140.6944.1540.6543.8743.7711,404,000
09 Aug 202140.4541.4939.9040.5340.445,634,400
06 Aug 202139.6240.9539.2340.7140.626,141,500
05 Aug 202138.4939.3538.2938.7538.674,021,700
04 Aug 202139.9740.0238.5338.7538.675,087,600
03 Aug 202139.5240.4538.0040.3840.296,269,200
02 Aug 202140.2241.6539.3839.4039.317,601,700
30 Jul 202139.1640.6638.9640.1540.068,140,900
29 Jul 202138.9440.0038.7839.3739.286,648,500
28 Jul 202138.5638.9237.8138.2338.156,217,500
27 Jul 202138.0438.5037.3738.2738.195,782,400
26 Jul 202137.5939.0237.0238.9638.888,950,300
23 Jul 202137.5237.8736.4937.0636.985,840,600
22 Jul 202136.9537.4936.1037.2337.157,230,100
21 Jul 202135.2537.4135.2537.0937.0111,877,700
20 Jul 202131.5535.2631.2634.9534.8715,651,300
19 Jul 202131.9932.4531.0031.6231.5512,140,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...