Alcoa Corp (AA)

11.41 +0.89  +8.46% NYSE Jul 10, 20:00 Delayed 2m USD

Alcoa Price:

11.41 for July 10, 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
July 10, 2020 10.49 11.42 10.43 11.41 7.843M
July 9, 2020 11.03 11.06 10.46 10.52 8.074M
July 8, 2020 12.07 12.12 10.89 11.09 12.28M
July 7, 2020 11.23 11.64 11.11 11.23 4.614M
July 6, 2020 11.35 11.57 11.02 11.47 7.084M
July 2, 2020 11.26 11.68 10.86 10.97 7.515M
July 1, 2020 11.18 11.66 10.90 10.95 7.707M
June 30, 2020 10.84 11.36 10.74 11.24 5.798M
June 29, 2020 11.04 11.19 10.70 10.99 7.398M
June 26, 2020 11.61 11.70 10.87 10.93 25.82M
June 25, 2020 11.01 11.84 10.86 11.83 6.729M
June 24, 2020 11.96 12.04 10.90 11.14 7.563M
June 23, 2020 12.12 12.31 11.93 12.20 7.237M
June 22, 2020 11.42 11.91 11.33 11.83 7.827M
June 19, 2020 11.98 12.00 11.34 11.48 8.895M
June 18, 2020 11.26 11.94 11.13 11.65 6.060M
June 17, 2020 11.55 11.81 11.38 11.55 6.532M
June 16, 2020 12.02 12.14 11.38 11.55 9.388M
June 15, 2020 10.90 11.53 10.68 11.41 6.956M
June 12, 2020 11.20 11.62 11.04 11.53 10.19M
June 11, 2020 10.89 11.44 10.27 10.42 11.96M
June 10, 2020 12.51 12.61 11.93 12.17 8.252M
June 9, 2020 12.38 12.69 12.07 12.59 7.782M
June 8, 2020 12.70 13.04 12.30 12.98 11.25M
June 5, 2020 12.69 13.86 11.57 12.07 18.68M

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.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
Century Aluminum Co 7.33
Dow Inc 40.76
CF Industries Holdings Inc 28.12

Price Range, Past 5 Years

Minimum 5.48 Mar 20 2020
Maximum 60.23 Apr 19 2018
Average 31.59
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.