Alcoa Corp (AA)

14.87 -0.64  -4.13% NYSE Jan 27, 20:00 Delayed 2m USD

Alcoa Price:

14.87 for Jan. 27, 2020
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
Jan. 27, 2020 15.01 15.32 14.80 14.87 6.581M
Jan. 24, 2020 16.30 16.32 15.36 15.51 7.815M
Jan. 23, 2020 16.37 16.41 15.94 16.29 7.363M
Jan. 22, 2020 17.07 17.12 16.50 16.59 12.84M
Jan. 21, 2020 17.58 17.62 17.10 17.12 6.603M
Jan. 17, 2020 18.06 18.25 17.51 17.69 9.067M
Jan. 16, 2020 19.42 19.61 17.73 17.78 22.03M
Jan. 15, 2020 20.33 20.48 20.04 20.18 5.699M
Jan. 14, 2020 19.73 20.54 19.68 20.37 4.225M
Jan. 13, 2020 19.39 19.86 19.15 19.61 6.207M
Jan. 10, 2020 19.90 19.94 19.34 19.45 5.003M
Jan. 9, 2020 20.46 20.52 19.73 19.81 5.701M
Jan. 8, 2020 21.30 21.39 20.40 20.46 3.711M
Jan. 7, 2020 21.06 21.54 20.99 21.32 4.987M
Jan. 6, 2020 21.34 21.45 20.90 21.00 3.060M
Jan. 3, 2020 21.17 21.61 21.15 21.50 3.012M
Jan. 2, 2020 21.86 21.86 21.32 21.42 3.063M
Dec. 31, 2019 21.37 21.67 21.26 21.51 2.289M
Dec. 30, 2019 21.70 21.70 21.30 21.34 2.299M
Dec. 27, 2019 21.41 21.78 21.33 21.58 2.455M
Dec. 26, 2019 21.50 21.70 21.24 21.45 4.730M
Dec. 24, 2019 21.61 21.92 21.47 21.58 1.092M
Dec. 23, 2019 21.30 21.55 21.26 21.48 2.263M
Dec. 20, 2019 21.58 21.65 20.98 21.23 5.140M
Dec. 19, 2019 21.10 21.66 21.00 21.47 4.767M

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 14.87 Jan 27 2020
Maximum 60.23 Apr 19 2018
Average 34.58
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.