Alcoa Corp (AA)
14.87
-0.64 -4.13%
NYSE
Jan 27, 20:00
Delayed 2m
USD
Alcoa Price:
14.87 for Jan. 27, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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 Benchmarks
| Benchmarks | |
|---|---|
| Century Aluminum Co | 5.63 |
| Kaiser Aluminum Corp | 100.75 |
| Fuse Group Holding Inc | 0.20 |
Price Range, Past 5 Years
| Minimum | 14.87 | Jan 27 2020 |
| Maximum | 60.23 | Apr 19 2018 |
| Average | 34.58 |
News
Alcoa slumps to four-month lows as aluminum seen swinging to surplus
SA Breaking News 01/16 14:12 ET
SA Breaking News 01/16 14:12 ET
Advertisement
