Alcoa Corp (AA)

21.45 +0.80  +3.87% NYSE Dec 12, 16:58 Delayed 2m USD

Alcoa Price:

21.45 for Dec. 12, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2016. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 11, 2019 20.55 20.92 20.46 20.65 2.535M
Dec. 10, 2019 20.22 20.72 20.19 20.65 3.177M
Dec. 9, 2019 20.67 20.81 20.12 20.25 5.488M
Dec. 6, 2019 20.13 20.90 20.06 20.60 5.273M
Dec. 5, 2019 19.86 20.01 19.75 19.87 4.068M
Dec. 4, 2019 19.97 20.15 19.76 19.76 4.575M
Dec. 3, 2019 19.97 20.01 19.52 19.79 3.057M
Dec. 2, 2019 20.47 20.96 20.33 20.33 2.593M
Nov. 29, 2019 20.43 20.47 20.16 20.35 1.223M
Nov. 27, 2019 20.29 20.60 20.18 20.60 2.293M
Nov. 26, 2019 20.41 20.51 20.14 20.26 2.751M
Nov. 25, 2019 20.75 20.90 20.40 20.44 2.797M
Nov. 22, 2019 20.39 20.94 20.39 20.56 4.425M
Nov. 21, 2019 20.43 20.70 20.10 20.15 2.490M
Nov. 20, 2019 20.40 20.98 20.23 20.37 2.538M
Nov. 19, 2019 21.03 21.03 20.44 20.57 2.342M
Nov. 18, 2019 20.62 20.82 20.00 20.76 3.618M
Nov. 15, 2019 21.00 21.25 20.44 20.89 3.305M
Nov. 14, 2019 21.05 21.40 20.71 20.99 2.920M
Nov. 13, 2019 21.53 21.82 20.98 21.22 4.484M
Nov. 12, 2019 22.33 23.02 22.06 22.18 3.105M
Nov. 11, 2019 22.15 22.31 21.68 22.22 3.189M
Nov. 8, 2019 22.38 22.95 22.25 22.53 4.688M
Nov. 7, 2019 22.40 23.06 22.30 22.56 4.820M
Nov. 6, 2019 22.41 22.62 21.89 21.90 2.468M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Range, Past 5 Years

Minimum 16.73 Aug 27 2019
Maximum 60.23 Apr 19 2018
Average 35.12
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.