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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 45.52 | 46.14 | 45.20 | 45.74 | 45.74 | 0.31% | 3,848,954 |
Nov 19, 2024 | 43.79 | 45.64 | 43.79 | 45.60 | 45.60 | 3.68% | 4,044,945 |
Nov 18, 2024 | 43.96 | 44.20 | 42.83 | 43.98 | 43.98 | -0.09% | 4,403,300 |
Nov 15, 2024 | 43.86 | 45.15 | 43.31 | 44.02 | 44.02 | 6.82% | 11,259,774 |
Nov 14, 2024 | 41.10 | 42.08 | 40.96 | 41.21 | 41.21 | 1.53% | 4,506,492 |
Nov 13, 2024 | 41.00 | 41.30 | 40.32 | 40.59 | 40.59 | -0.88% | 2,908,106 |
Nov 12, 2024 | 42.73 | 42.73 | 40.11 | 40.95 | 40.95 | -5.88% | 6,310,822 |
Nov 11, 2024 | 44.31 | 44.38 | 43.28 | 43.51 | 43.51 | -2.84% | 4,004,132 |
Nov 8, 2024 | 44.02 | 44.82 | 43.66 | 44.78 | 44.78 | -1.99% | 3,887,659 |
Nov 7, 2024 | 46.18 | 46.55 | 45.58 | 45.69 | 45.69 | 0.73% | 5,773,090 |
Nov 6, 2024 | 43.00 | 46.03 | 42.33 | 45.36 | 45.36 | 6.03% | 9,643,703 |
Nov 5, 2024 | 41.28 | 42.88 | 41.11 | 42.78 | 42.78 | 5.03% | 4,715,203 |
Nov 4, 2024 | 40.50 | 41.42 | 40.28 | 40.73 | 40.73 | 0.39% | 2,930,997 |
Nov 1, 2024 | 40.64 | 41.19 | 40.25 | 40.57 | 40.57 | 1.20% | 3,869,732 |
Oct 31, 2024 | 40.34 | 40.56 | 39.44 | 40.09 | 40.09 | -1.16% | 3,905,256 |
Oct 30, 2024 | 40.64 | 41.19 | 39.83 | 40.56 | 40.56 | -0.98% | 3,993,724 |
Oct 29, 2024 | 41.67 | 41.94 | 40.83 | 40.96 | 40.96 | -1.09% | 3,304,686 |
Oct 28, 2024 | 41.05 | 41.52 | 40.03 | 41.41 | 41.31 | 0.75% | 4,317,868 |
Oct 25, 2024 | 42.19 | 42.25 | 41.09 | 41.10 | 41.00 | -2.19% | 3,768,912 |
Oct 24, 2024 | 42.20 | 42.36 | 41.05 | 42.02 | 41.92 | 0.33% | 3,696,053 |
Oct 23, 2024 | 41.53 | 42.25 | 41.29 | 41.88 | 41.78 | -0.33% | 4,182,518 |
Oct 22, 2024 | 42.08 | 42.81 | 41.70 | 42.02 | 41.92 | 1.20% | 3,607,035 |
Oct 21, 2024 | 41.82 | 41.95 | 41.18 | 41.52 | 41.42 | -0.46% | 3,157,358 |
Oct 18, 2024 | 41.77 | 42.17 | 40.85 | 41.71 | 41.61 | 3.37% | 5,355,772 |
Oct 17, 2024 | 42.80 | 42.95 | 40.02 | 40.35 | 40.25 | -4.09% | 11,257,731 |
Oct 16, 2024 | 42.09 | 42.24 | 41.56 | 42.07 | 41.97 | 1.86% | 6,820,267 |
Oct 15, 2024 | 41.34 | 41.81 | 41.00 | 41.30 | 41.20 | -1.20% | 4,565,649 |
Oct 14, 2024 | 40.45 | 41.99 | 40.44 | 41.80 | 41.70 | 1.90% | 5,480,904 |
Oct 11, 2024 | 40.65 | 41.28 | 40.22 | 41.02 | 40.92 | 4.51% | 5,202,101 |
Oct 10, 2024 | 38.45 | 39.73 | 38.21 | 39.25 | 39.15 | 2.11% | 3,704,302 |
Oct 9, 2024 | 37.34 | 38.69 | 36.88 | 38.44 | 38.35 | 1.88% | 4,674,017 |
Oct 8, 2024 | 38.42 | 38.72 | 37.20 | 37.73 | 37.64 | -4.41% | 6,819,190 |
Oct 7, 2024 | 38.68 | 39.80 | 38.68 | 39.47 | 39.37 | 0.89% | 3,777,414 |
Oct 4, 2024 | 39.00 | 39.62 | 38.64 | 39.12 | 39.03 | 2.49% | 4,145,013 |
Oct 3, 2024 | 37.95 | 38.61 | 37.76 | 38.17 | 38.08 | -2.55% | 4,294,655 |
Oct 2, 2024 | 39.41 | 39.97 | 38.85 | 39.17 | 39.08 | -0.03% | 2,911,247 |
Oct 1, 2024 | 39.42 | 39.84 | 38.77 | 39.18 | 39.09 | 1.56% | 4,431,281 |
Sep 30, 2024 | 38.90 | 39.03 | 38.27 | 38.58 | 38.49 | -1.76% | 3,456,631 |
Sep 27, 2024 | 39.53 | 40.30 | 39.09 | 39.27 | 39.17 | -0.03% | 5,633,106 |
Sep 26, 2024 | 38.30 | 39.62 | 38.00 | 39.28 | 39.18 | 9.08% | 9,517,542 |
Sep 25, 2024 | 35.42 | 36.65 | 35.42 | 36.01 | 35.92 | -2.09% | 5,326,774 |
Sep 24, 2024 | 36.50 | 37.38 | 36.21 | 36.78 | 36.69 | 7.45% | 9,675,563 |
Sep 23, 2024 | 34.13 | 34.45 | 33.78 | 34.23 | 34.15 | 1.18% | 4,166,613 |
Sep 20, 2024 | 33.60 | 34.06 | 33.21 | 33.83 | 33.75 | -3.12% | 9,046,319 |
Sep 19, 2024 | 35.40 | 35.76 | 34.80 | 34.92 | 34.84 | 1.69% | 6,439,794 |
Sep 18, 2024 | 34.24 | 35.95 | 33.88 | 34.34 | 34.26 | 1.09% | 6,447,959 |
Sep 17, 2024 | 34.01 | 34.24 | 33.42 | 33.97 | 33.89 | -1.54% | 5,037,471 |
Sep 16, 2024 | 34.26 | 35.60 | 33.64 | 34.50 | 34.42 | 6.09% | 10,730,933 |
Sep 13, 2024 | 32.03 | 32.96 | 31.93 | 32.52 | 32.44 | 3.73% | 5,376,521 |
Sep 12, 2024 | 30.99 | 31.76 | 30.60 | 31.35 | 31.27 | 4.99% | 5,888,458 |
Sep 11, 2024 | 28.84 | 29.91 | 28.30 | 29.86 | 29.79 | 6.00% | 5,048,503 |
Sep 10, 2024 | 28.78 | 28.84 | 27.77 | 28.17 | 28.10 | -2.76% | 4,685,226 |
Sep 9, 2024 | 29.00 | 29.21 | 28.40 | 28.97 | 28.90 | 1.54% | 5,212,507 |
Sep 6, 2024 | 30.00 | 30.23 | 28.35 | 28.53 | 28.46 | -5.75% | 7,356,006 |
Sep 5, 2024 | 30.60 | 31.09 | 30.11 | 30.27 | 30.20 | -0.69% | 3,016,694 |
Sep 4, 2024 | 30.84 | 31.22 | 30.46 | 30.48 | 30.41 | 0.86% | 3,082,009 |
Sep 3, 2024 | 31.13 | 31.15 | 29.80 | 30.22 | 30.15 | -5.86% | 5,381,726 |
Aug 30, 2024 | 32.50 | 32.60 | 31.82 | 32.10 | 32.02 | -1.14% | 3,339,763 |
Aug 29, 2024 | 32.21 | 32.78 | 31.70 | 32.47 | 32.39 | 1.18% | 4,672,904 |
Aug 28, 2024 | 33.19 | 33.31 | 32.00 | 32.09 | 32.01 | -6.44% | 7,350,376 |
Aug 27, 2024 | 34.35 | 35.11 | 34.09 | 34.30 | 34.22 | -0.75% | 3,538,716 |
Aug 26, 2024 | 35.00 | 35.18 | 34.47 | 34.56 | 34.48 | 1.89% | 5,397,095 |
Aug 23, 2024 | 32.75 | 34.10 | 32.51 | 33.92 | 33.84 | 4.31% | 4,113,845 |
Aug 22, 2024 | 33.25 | 33.45 | 32.37 | 32.52 | 32.44 | -2.31% | 2,894,986 |
Aug 21, 2024 | 34.04 | 34.05 | 32.92 | 33.29 | 33.21 | -1.39% | 4,287,675 |
Aug 20, 2024 | 34.10 | 34.75 | 33.68 | 33.76 | 33.68 | -0.71% | 5,105,345 |
Aug 19, 2024 | 32.51 | 34.14 | 32.31 | 34.00 | 33.92 | 5.85% | 7,297,945 |
Aug 16, 2024 | 31.75 | 32.42 | 31.70 | 32.12 | 32.04 | 0.09% | 4,350,152 |
Aug 15, 2024 | 31.74 | 32.36 | 31.67 | 32.09 | 32.01 | 3.18% | 5,102,259 |
Aug 14, 2024 | 31.81 | 31.97 | 30.88 | 31.10 | 31.02 | -1.58% | 5,259,696 |
Aug 13, 2024 | 31.07 | 31.72 | 30.98 | 31.60 | 31.52 | 1.31% | 4,914,176 |
Aug 12, 2024 | 31.03 | 31.66 | 31.01 | 31.19 | 31.11 | 2.06% | 5,599,602 |
Aug 9, 2024 | 31.26 | 31.26 | 30.39 | 30.56 | 30.39 | -0.23% | 7,073,596 |
Aug 8, 2024 | 29.61 | 30.66 | 29.55 | 30.63 | 30.46 | 4.86% | 6,060,962 |
Aug 7, 2024 | 30.00 | 30.52 | 28.93 | 29.21 | 29.05 | -0.61% | 9,780,630 |
Aug 6, 2024 | 28.50 | 29.64 | 28.20 | 29.39 | 29.23 | 3.34% | 13,447,150 |
Aug 5, 2024 | 27.98 | 28.54 | 27.12 | 28.44 | 28.28 | -3.50% | 13,153,602 |
Aug 2, 2024 | 31.05 | 31.06 | 29.27 | 29.47 | 29.30 | -6.36% | 6,889,118 |
Aug 1, 2024 | 32.95 | 33.27 | 31.09 | 31.47 | 31.29 | -4.75% | 18,449,706 |
Jul 31, 2024 | 32.79 | 33.57 | 32.76 | 33.04 | 32.85 | 4.00% | 6,746,214 |
Jul 30, 2024 | 32.55 | 32.67 | 31.16 | 31.77 | 31.59 | -3.79% | 8,687,812 |
Jul 29, 2024 | 33.20 | 33.46 | 32.82 | 33.02 | 32.83 | -1.23% | 4,268,417 |
Jul 26, 2024 | 33.75 | 34.18 | 32.92 | 33.43 | 33.24 | 1.58% | 5,798,758 |
Jul 25, 2024 | 32.72 | 33.54 | 32.50 | 32.91 | 32.73 | 0.21% | 5,914,151 |
Jul 24, 2024 | 33.78 | 34.18 | 32.67 | 32.84 | 32.66 | -3.13% | 6,360,102 |
Jul 23, 2024 | 33.95 | 34.28 | 33.57 | 33.90 | 33.71 | -1.82% | 11,913,613 |
Jul 22, 2024 | 34.70 | 34.82 | 34.22 | 34.53 | 34.34 | -1.12% | 6,116,742 |
Jul 19, 2024 | 35.26 | 35.26 | 34.55 | 34.92 | 34.72 | -2.05% | 5,336,980 |
Jul 18, 2024 | 36.70 | 38.22 | 35.39 | 35.65 | 35.45 | -3.15% | 8,903,577 |
Jul 17, 2024 | 38.24 | 38.68 | 36.81 | 36.81 | 36.60 | -4.79% | 7,669,934 |
Jul 16, 2024 | 38.17 | 38.69 | 37.46 | 38.66 | 38.44 | -1.63% | 6,208,296 |
Jul 15, 2024 | 39.00 | 40.06 | 38.55 | 39.30 | 39.08 | 0.90% | 3,816,328 |
Jul 12, 2024 | 40.11 | 40.41 | 38.87 | 38.95 | 38.73 | -0.59% | 4,871,111 |
Jul 11, 2024 | 40.31 | 40.52 | 38.35 | 39.18 | 38.96 | 1.87% | 8,804,646 |
Jul 10, 2024 | 40.66 | 40.80 | 38.23 | 38.46 | 38.24 | -4.64% | 6,127,301 |
Jul 9, 2024 | 41.52 | 42.09 | 40.30 | 40.33 | 40.10 | -3.19% | 3,075,140 |
Jul 8, 2024 | 42.54 | 42.55 | 41.31 | 41.66 | 41.43 | -1.84% | 3,001,032 |
Jul 5, 2024 | 42.65 | 43.10 | 42.42 | 42.44 | 42.20 | 0.14% | 2,670,187 |
Jul 3, 2024 | 41.59 | 43.00 | 41.58 | 42.38 | 42.14 | 3.80% | 4,074,499 |
Jul 2, 2024 | 39.89 | 41.15 | 39.85 | 40.83 | 40.60 | 2.85% | 4,039,457 |