Alcoa Corporation (AA) NYSE

29.63

-1.64(-5.24%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202531.3931.2731.2731.5430.965.52M
August 14, 202531.0831.3331.3331.4430.534.04M
August 13, 202531.6531.7331.7331.7531.234.16M
August 12, 202529.7331.3831.3831.529.617.92M
August 11, 202530.2529.3329.2330.5229.248.08M
August 08, 202530.230.1730.1730.8729.924.87M
August 07, 202530.0730.130.130.1829.024.25M
August 06, 202530.4429.5529.5530.6229.494.79M
August 05, 202529.529.6229.6229.7328.833.58M
August 04, 202528.8329.1229.1229.2928.55.49M
August 01, 202529.228.428.429.2928.116.93M
July 31, 202529.8729.9729.9730.6929.665.34M
July 30, 202530.3630.1230.1230.4829.726.06M
July 29, 202530.530.4430.4430.8330.094.73M
July 28, 202530.830.6830.6831.3230.175.91M
July 25, 202531.530.8430.8431.730.386.91M
July 24, 202531.6631.8631.8632.2431.236.45M
July 23, 202532.2532.132.132.3331.634.95M
July 22, 202531.2931.9331.9331.9831.175.79M
July 21, 202531.5130.9830.9831.8230.927.5M
July 18, 202529.7830.3330.3330.6829.297.42M
July 17, 202529.1229.3929.3930.3928.9411.74M
July 16, 202528.6328.5628.5628.9128.129.34M
July 15, 20253028.4928.4930.1328.486.59M
July 14, 202530.529.7929.7930.7429.227.75M
July 11, 202531.2731.0931.0931.3630.624.43M
July 10, 202531.3231.5731.5731.9730.954.96M
July 09, 202530.6130.6130.6130.9630.233.19M
July 08, 202530.3730.5130.5131.4430.185.7M
July 07, 202530.5429.8129.8130.729.635.01M
July 03, 202531.331.1531.1531.6831.133.04M
July 02, 202530.7931.5231.5231.6330.718.7M
July 01, 202529.7130.230.230.7229.597.34M
June 30, 202529.1529.5129.5129.629.037.09M
June 27, 202529.8828.4728.473027.729.4M
June 26, 202528.5829.9329.9330.328.546.46M
June 25, 202528.9528.1728.1728.9728.133.77M
June 24, 202528.8528.828.829.1828.225.25M
June 23, 202528.0528.7128.7128.7527.895.28M
June 20, 202528.5327.8627.8628.6127.837.89M
June 18, 202528.6328.3528.3528.8528.135.63M
June 17, 202529.0528.7228.7229.4928.615.19M
June 16, 202528.7329.0129.0129.1528.535.2M
June 13, 202528.0728.3528.3528.64283.14M
June 12, 202528.0228.8628.8628.8927.984.32M
June 11, 202529.328.7428.7430.0228.598.17M
June 10, 202528.6928.7628.7629.4228.485.71M
June 09, 202528.4428.5628.5629.0228.226.63M
June 06, 202528.228.0128.0128.4727.783.7M
June 05, 202527.827.8727.8728.4127.665.95M
June 04, 202527.9127.3727.3727.9227.314.69M
June 03, 202526.6427.6627.6627.8925.949M
June 02, 202526.1526.626.626.9725.8311.09M
May 30, 202527.3126.7726.7727.5526.545.67M
May 29, 202528.4327.6327.6328.4327.423.18M
May 28, 202528.2627.8827.8828.2827.614.86M
May 27, 202528.2528.2528.2528.5284.74M
May 23, 202527.3328.0728.0728.8127.264.38M
May 22, 202528.0627.9827.9828.3627.534.82M
May 21, 202528.4828.2728.2729.4228.246.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved