Alcoa Corporation (AA)
NYSE: AA · Real-Time Price · USD
45.74
+0.14 (0.31%)
At close: Nov 20, 2024, 4:00 PM
45.57
-0.17 (-0.37%)
Pre-market: Nov 21, 2024, 4:05 AM EST

Alcoa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202445.5246.1445.2045.7445.740.31%3,848,954
Nov 19, 202443.7945.6443.7945.6045.603.68%4,044,945
Nov 18, 202443.9644.2042.8343.9843.98-0.09%4,403,300
Nov 15, 202443.8645.1543.3144.0244.026.82%11,259,774
Nov 14, 202441.1042.0840.9641.2141.211.53%4,506,492
Nov 13, 202441.0041.3040.3240.5940.59-0.88%2,908,106
Nov 12, 202442.7342.7340.1140.9540.95-5.88%6,310,822
Nov 11, 202444.3144.3843.2843.5143.51-2.84%4,004,132
Nov 8, 202444.0244.8243.6644.7844.78-1.99%3,887,659
Nov 7, 202446.1846.5545.5845.6945.690.73%5,773,090
Nov 6, 202443.0046.0342.3345.3645.366.03%9,643,703
Nov 5, 202441.2842.8841.1142.7842.785.03%4,715,203
Nov 4, 202440.5041.4240.2840.7340.730.39%2,930,997
Nov 1, 202440.6441.1940.2540.5740.571.20%3,869,732
Oct 31, 202440.3440.5639.4440.0940.09-1.16%3,905,256
Oct 30, 202440.6441.1939.8340.5640.56-0.98%3,993,724
Oct 29, 202441.6741.9440.8340.9640.96-1.09%3,304,686
Oct 28, 202441.0541.5240.0341.4141.310.75%4,317,868
Oct 25, 202442.1942.2541.0941.1041.00-2.19%3,768,912
Oct 24, 202442.2042.3641.0542.0241.920.33%3,696,053
Oct 23, 202441.5342.2541.2941.8841.78-0.33%4,182,518
Oct 22, 202442.0842.8141.7042.0241.921.20%3,607,035
Oct 21, 202441.8241.9541.1841.5241.42-0.46%3,157,358
Oct 18, 202441.7742.1740.8541.7141.613.37%5,355,772
Oct 17, 202442.8042.9540.0240.3540.25-4.09%11,257,731
Oct 16, 202442.0942.2441.5642.0741.971.86%6,820,267
Oct 15, 202441.3441.8141.0041.3041.20-1.20%4,565,649
Oct 14, 202440.4541.9940.4441.8041.701.90%5,480,904
Oct 11, 202440.6541.2840.2241.0240.924.51%5,202,101
Oct 10, 202438.4539.7338.2139.2539.152.11%3,704,302
Oct 9, 202437.3438.6936.8838.4438.351.88%4,674,017
Oct 8, 202438.4238.7237.2037.7337.64-4.41%6,819,190
Oct 7, 202438.6839.8038.6839.4739.370.89%3,777,414
Oct 4, 202439.0039.6238.6439.1239.032.49%4,145,013
Oct 3, 202437.9538.6137.7638.1738.08-2.55%4,294,655
Oct 2, 202439.4139.9738.8539.1739.08-0.03%2,911,247
Oct 1, 202439.4239.8438.7739.1839.091.56%4,431,281
Sep 30, 202438.9039.0338.2738.5838.49-1.76%3,456,631
Sep 27, 202439.5340.3039.0939.2739.17-0.03%5,633,106
Sep 26, 202438.3039.6238.0039.2839.189.08%9,517,542
Sep 25, 202435.4236.6535.4236.0135.92-2.09%5,326,774
Sep 24, 202436.5037.3836.2136.7836.697.45%9,675,563
Sep 23, 202434.1334.4533.7834.2334.151.18%4,166,613
Sep 20, 202433.6034.0633.2133.8333.75-3.12%9,046,319
Sep 19, 202435.4035.7634.8034.9234.841.69%6,439,794
Sep 18, 202434.2435.9533.8834.3434.261.09%6,447,959
Sep 17, 202434.0134.2433.4233.9733.89-1.54%5,037,471
Sep 16, 202434.2635.6033.6434.5034.426.09%10,730,933
Sep 13, 202432.0332.9631.9332.5232.443.73%5,376,521
Sep 12, 202430.9931.7630.6031.3531.274.99%5,888,458
Sep 11, 202428.8429.9128.3029.8629.796.00%5,048,503
Sep 10, 202428.7828.8427.7728.1728.10-2.76%4,685,226
Sep 9, 202429.0029.2128.4028.9728.901.54%5,212,507
Sep 6, 202430.0030.2328.3528.5328.46-5.75%7,356,006
Sep 5, 202430.6031.0930.1130.2730.20-0.69%3,016,694
Sep 4, 202430.8431.2230.4630.4830.410.86%3,082,009
Sep 3, 202431.1331.1529.8030.2230.15-5.86%5,381,726
Aug 30, 202432.5032.6031.8232.1032.02-1.14%3,339,763
Aug 29, 202432.2132.7831.7032.4732.391.18%4,672,904
Aug 28, 202433.1933.3132.0032.0932.01-6.44%7,350,376
Aug 27, 202434.3535.1134.0934.3034.22-0.75%3,538,716
Aug 26, 202435.0035.1834.4734.5634.481.89%5,397,095
Aug 23, 202432.7534.1032.5133.9233.844.31%4,113,845
Aug 22, 202433.2533.4532.3732.5232.44-2.31%2,894,986
Aug 21, 202434.0434.0532.9233.2933.21-1.39%4,287,675
Aug 20, 202434.1034.7533.6833.7633.68-0.71%5,105,345
Aug 19, 202432.5134.1432.3134.0033.925.85%7,297,945
Aug 16, 202431.7532.4231.7032.1232.040.09%4,350,152
Aug 15, 202431.7432.3631.6732.0932.013.18%5,102,259
Aug 14, 202431.8131.9730.8831.1031.02-1.58%5,259,696
Aug 13, 202431.0731.7230.9831.6031.521.31%4,914,176
Aug 12, 202431.0331.6631.0131.1931.112.06%5,599,602
Aug 9, 202431.2631.2630.3930.5630.39-0.23%7,073,596
Aug 8, 202429.6130.6629.5530.6330.464.86%6,060,962
Aug 7, 202430.0030.5228.9329.2129.05-0.61%9,780,630
Aug 6, 202428.5029.6428.2029.3929.233.34%13,447,150
Aug 5, 202427.9828.5427.1228.4428.28-3.50%13,153,602
Aug 2, 202431.0531.0629.2729.4729.30-6.36%6,889,118
Aug 1, 202432.9533.2731.0931.4731.29-4.75%18,449,706
Jul 31, 202432.7933.5732.7633.0432.854.00%6,746,214
Jul 30, 202432.5532.6731.1631.7731.59-3.79%8,687,812
Jul 29, 202433.2033.4632.8233.0232.83-1.23%4,268,417
Jul 26, 202433.7534.1832.9233.4333.241.58%5,798,758
Jul 25, 202432.7233.5432.5032.9132.730.21%5,914,151
Jul 24, 202433.7834.1832.6732.8432.66-3.13%6,360,102
Jul 23, 202433.9534.2833.5733.9033.71-1.82%11,913,613
Jul 22, 202434.7034.8234.2234.5334.34-1.12%6,116,742
Jul 19, 202435.2635.2634.5534.9234.72-2.05%5,336,980
Jul 18, 202436.7038.2235.3935.6535.45-3.15%8,903,577
Jul 17, 202438.2438.6836.8136.8136.60-4.79%7,669,934
Jul 16, 202438.1738.6937.4638.6638.44-1.63%6,208,296
Jul 15, 202439.0040.0638.5539.3039.080.90%3,816,328
Jul 12, 202440.1140.4138.8738.9538.73-0.59%4,871,111
Jul 11, 202440.3140.5238.3539.1838.961.87%8,804,646
Jul 10, 202440.6640.8038.2338.4638.24-4.64%6,127,301
Jul 9, 202441.5242.0940.3040.3340.10-3.19%3,075,140
Jul 8, 202442.5442.5541.3141.6641.43-1.84%3,001,032
Jul 5, 202442.6543.1042.4242.4442.200.14%2,670,187
Jul 3, 202441.5943.0041.5842.3842.143.80%4,074,499
Jul 2, 202439.8941.1539.8540.8340.602.85%4,039,457