NYSE - Nasdaq Real Time Price USD

Alcoa Corporation (AA)

24.40

-0.45

(-1.81%)

At close: May 7 at 4:00:02 PM EDT

24.60

+0.20

+(0.82%)

Pre-Market: 4:42:29 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	24.75	24.91	24.15	24.40	24.40	5,292,000
May 6, 2025	24.80	25.17	24.68	24.85	24.85	5,594,200
May 5, 2025	25.32	25.45	24.93	25.07	25.07	4,453,800
May 2, 2025	25.11	25.88	24.74	25.53	25.53	5,394,000
May 1, 2025	24.85	24.94	24.40	24.54	24.54	5,126,400
Apr 30, 2025	24.00	24.60	23.60	24.53	24.53	5,394,700
Apr 29, 2025	25.25	25.54	24.95	25.19	25.19	5,833,600
Apr 28, 2025	25.45	26.04	25.19	25.56	25.56	7,350,700
Apr 25, 2025	25.73	26.07	25.36	25.71	25.71	5,296,200
Apr 24, 2025	25.25	26.61	25.25	26.44	26.44	6,323,200
Apr 23, 2025	25.23	26.19	24.81	25.05	25.05	8,478,300
Apr 22, 2025	23.62	24.94	23.57	24.32	24.32	8,992,900
Apr 21, 2025	23.10	23.55	22.68	23.30	23.30	7,072,900
Apr 17, 2025	23.80	24.65	23.06	23.32	23.32	13,620,400
Apr 16, 2025	24.17	25.26	24.16	25.07	25.07	9,150,600
Apr 15, 2025	24.51	25.37	24.44	24.68	24.68	4,226,900
Apr 14, 2025	25.52	25.91	24.62	25.01	25.01	5,833,800
Apr 11, 2025	24.22	25.01	23.86	24.75	24.75	7,486,000
Apr 10, 2025	24.56	24.71	22.48	23.75	23.75	11,076,600
Apr 9, 2025	22.13	26.67	21.53	25.86	25.86	13,028,200
Apr 8, 2025	25.22	25.88	22.10	22.57	22.57	8,923,900
Apr 7, 2025	23.92	26.26	23.02	24.59	24.59	7,462,000
Apr 4, 2025	26.28	26.54	23.62	24.81	24.81	13,147,200
Apr 3, 2025	28.85	28.99	27.13	27.33	27.33	9,025,500
Apr 2, 2025	29.58	31.09	29.45	30.84	30.84	6,289,800
Apr 1, 2025	30.30	30.54	29.40	30.14	30.14	4,272,500
Mar 31, 2025	29.74	30.63	28.80	30.50	30.50	4,982,200
Mar 28, 2025	32.05	32.18	30.51	30.66	30.66	6,446,600
Mar 27, 2025	32.33	32.85	31.80	31.98	31.98	6,066,800
Mar 26, 2025	34.09	34.45	33.06	33.34	33.34	3,343,700
Mar 25, 2025	33.68	34.53	33.61	33.71	33.71	3,650,900
Mar 24, 2025	34.46	34.63	33.31	33.47	33.47	4,809,000
Mar 21, 2025	33.93	34.08	33.45	33.95	33.95	4,720,600
Mar 20, 2025	34.57	35.47	34.37	34.84	34.84	3,102,800
Mar 19, 2025	34.44	35.77	34.15	35.31	35.31	4,510,700
Mar 18, 2025	34.59	34.66	32.99	33.97	33.97	5,358,600
Mar 17, 2025	33.68	35.12	33.67	34.79	34.79	5,839,300
Mar 14, 2025	33.00	33.60	32.59	33.53	33.53	3,837,100
Mar 13, 2025	33.00	34.10	31.96	32.31	32.31	5,503,500
Mar 12, 2025	32.40	33.69	32.13	33.25	33.25	4,771,100
Mar 11, 2025	31.20	32.47	31.03	31.96	31.96	7,065,500
Mar 10, 2025	32.42	32.57	30.63	30.98	30.98	5,773,400
Mar 7, 2025	32.25	33.38	31.83	32.84	32.84	4,178,800
Mar 6, 2025	32.40	33.84	32.28	32.83	32.83	5,857,200
Mar 5, 2025	32.48	32.68	31.60	32.38	32.38	4,520,500
Mar 4, 2025	0.1 Dividend
Mar 4, 2025	31.35	31.86	30.15	31.15	31.15	5,231,800
Mar 3, 2025	34.50	34.51	31.30	31.33	31.23	4,994,500
Feb 28, 2025	33.00	33.36	32.55	33.25	33.14	4,671,700
Feb 27, 2025	33.78	34.22	33.34	33.43	33.32	3,979,300
Feb 26, 2025	34.70	34.81	33.50	33.67	33.56	4,311,600
Feb 25, 2025	35.10	35.10	33.88	34.37	34.26	3,811,400
Feb 24, 2025	34.49	35.78	34.27	35.02	34.91	5,964,200
Feb 21, 2025	36.46	36.67	33.95	34.40	34.29	7,218,200
Feb 20, 2025	36.53	37.55	36.26	37.25	37.13	5,987,800
Feb 19, 2025	36.46	37.00	36.14	36.18	36.06	3,378,700
Feb 18, 2025	36.27	37.03	35.89	37.01	36.89	2,704,400
Feb 14, 2025	37.16	37.47	36.18	36.24	36.12	3,113,700
Feb 13, 2025	36.15	36.44	35.60	36.38	36.26	4,389,700
Feb 12, 2025	36.54	37.18	36.13	36.33	36.21	3,809,000
Feb 11, 2025	37.08	38.58	36.72	37.17	37.05	6,390,500
Feb 10, 2025	37.37	37.60	36.89	36.92	36.80	5,755,200
Feb 7, 2025	36.75	37.84	36.05	36.12	36.00	4,661,400
Feb 6, 2025	36.63	36.87	35.32	35.93	35.82	3,261,000
Feb 5, 2025	36.11	36.24	35.48	36.03	35.91	3,221,800
Feb 4, 2025	34.50	36.43	34.33	36.24	36.12	5,343,300
Feb 3, 2025	34.18	35.24	33.42	34.11	34.00	5,864,700
Jan 31, 2025	35.50	36.24	35.16	35.32	35.21	5,315,100
Jan 30, 2025	35.53	35.81	34.95	35.53	35.42	4,001,200
Jan 29, 2025	34.32	35.26	34.32	35.13	35.02	5,534,700
Jan 28, 2025	35.18	35.42	34.04	34.15	34.04	5,684,200
Jan 27, 2025	36.27	36.60	34.91	34.97	34.86	8,969,900
Jan 24, 2025	37.85	37.85	36.70	37.43	37.31	4,983,800
Jan 23, 2025	37.60	37.99	36.10	37.35	37.23	11,784,500
Jan 22, 2025	39.61	39.85	38.68	38.78	38.66	9,452,200
Jan 21, 2025	39.99	40.62	38.57	38.61	38.49	5,448,900
Jan 17, 2025	39.24	39.87	38.94	39.53	39.40	4,477,400
Jan 16, 2025	38.44	39.20	38.30	38.91	38.79	4,884,300
Jan 15, 2025	37.85	38.30	37.10	38.19	38.07	5,156,300
Jan 14, 2025	36.60	36.91	35.85	36.88	36.76	3,351,200
Jan 13, 2025	35.58	36.52	35.40	36.47	36.35	4,230,000
Jan 10, 2025	36.25	36.56	35.54	35.91	35.80	2,943,700
Jan 8, 2025	35.78	36.03	34.75	36.00	35.89	3,775,300
Jan 7, 2025	36.89	37.30	35.76	36.24	36.12	3,381,500
Jan 6, 2025	36.00	37.08	35.92	36.49	36.37	5,983,900
Jan 3, 2025	37.95	37.95	35.38	35.71	35.60	7,491,800
Jan 2, 2025	38.17	39.04	37.90	37.99	37.87	2,700,400
Dec 31, 2024	37.24	38.18	37.24	37.78	37.66	2,458,900
Dec 30, 2024	37.25	37.73	36.65	37.15	37.03	2,570,500
Dec 27, 2024	37.97	38.13	37.38	37.68	37.56	1,924,400
Dec 26, 2024	38.54	38.58	38.07	38.35	38.23	1,903,900
Dec 24, 2024	39.00	39.21	38.23	38.61	38.49	1,056,600
Dec 23, 2024	37.84	38.75	37.59	38.58	38.46	2,851,900
Dec 20, 2024	36.40	38.30	36.28	37.84	37.72	8,586,900
Dec 19, 2024	37.75	38.15	36.52	36.62	36.50	4,074,500
Dec 18, 2024	38.46	39.31	36.92	37.31	37.19	4,525,400
Dec 17, 2024	38.00	38.87	37.53	38.44	38.32	4,423,200
Dec 16, 2024	38.86	39.19	38.26	38.46	38.34	3,518,300
Dec 13, 2024	39.00	39.50	38.51	39.12	39.00	3,602,300
Dec 12, 2024	39.40	39.89	39.04	39.62	39.49	3,985,100
Dec 11, 2024	39.75	40.30	39.16	39.54	39.41	6,509,500
Dec 10, 2024	41.91	42.04	40.69	41.09	40.96	5,115,200
Dec 9, 2024	44.11	44.74	41.87	41.99	41.86	6,192,300
Dec 6, 2024	44.70	44.76	41.58	42.49	42.35	9,526,600
Dec 5, 2024	45.85	46.19	45.05	46.17	46.02	2,235,600
Dec 4, 2024	45.78	46.62	45.60	45.87	45.72	3,365,600
Dec 3, 2024	46.65	46.75	45.51	45.90	45.75	2,559,400
Dec 2, 2024	46.62	46.78	45.04	45.70	45.55	3,745,700
Nov 29, 2024	45.85	46.57	45.15	46.43	46.28	1,785,200
Nov 27, 2024	47.24	47.62	45.42	45.88	45.73	4,680,400
Nov 26, 2024	46.93	47.77	46.71	47.42	47.27	3,632,600
Nov 25, 2024	45.99	47.44	45.92	47.22	47.07	5,547,000
Nov 22, 2024	46.04	46.34	45.33	45.47	45.32	3,169,700
Nov 21, 2024	45.55	46.60	45.42	46.45	46.30	3,125,200
Nov 20, 2024	45.52	46.14	45.20	45.74	45.59	3,849,000
Nov 19, 2024	43.79	45.64	43.79	45.60	45.45	4,044,900
Nov 18, 2024	43.96	44.20	42.83	43.98	43.84	4,403,300
Nov 15, 2024	43.86	45.15	43.31	44.02	43.88	11,259,800
Nov 14, 2024	41.10	42.08	40.96	41.21	41.08	4,506,500
Nov 13, 2024	41.00	41.30	40.32	40.59	40.46	2,908,100
Nov 12, 2024	42.73	42.73	40.11	40.95	40.82	6,310,800
Nov 11, 2024	44.31	44.38	43.28	43.51	43.37	4,004,100
Nov 8, 2024	44.02	44.82	43.66	44.78	44.64	3,887,700
Nov 7, 2024	46.18	46.55	45.58	45.69	45.54	5,773,100
Nov 6, 2024	43.00	46.03	42.33	45.36	45.22	9,643,700
Nov 5, 2024	41.28	42.88	41.11	42.78	42.64	4,715,200
Nov 4, 2024	40.50	41.42	40.28	40.73	40.60	2,931,000
Nov 1, 2024	40.64	41.19	40.25	40.57	40.44	3,869,700
Oct 31, 2024	40.34	40.56	39.44	40.09	39.96	3,905,300
Oct 30, 2024	40.64	41.19	39.83	40.56	40.43	3,993,700
Oct 29, 2024	0.1 Dividend
Oct 29, 2024	41.67	41.94	40.83	40.96	40.83	3,304,700
Oct 28, 2024	41.05	41.52	40.03	41.41	41.18	4,317,600
Oct 25, 2024	42.19	42.25	41.09	41.10	40.87	3,768,900
Oct 24, 2024	42.20	42.35	41.05	42.02	41.78	3,696,100
Oct 23, 2024	41.53	42.25	41.28	41.88	41.65	4,182,500
Oct 22, 2024	42.08	42.81	41.70	42.02	41.78	3,607,000
Oct 21, 2024	41.82	41.95	41.18	41.52	41.29	3,157,400
Oct 18, 2024	41.77	42.17	40.85	41.71	41.48	5,355,800
Oct 17, 2024	42.80	42.95	40.02	40.35	40.12	11,257,700
Oct 16, 2024	42.09	42.24	41.56	42.07	41.83	6,820,300
Oct 15, 2024	41.34	41.81	41.00	41.30	41.07	4,565,600
Oct 14, 2024	40.45	41.99	40.44	41.80	41.57	5,480,900
Oct 11, 2024	40.65	41.28	40.22	41.02	40.79	5,202,100
Oct 10, 2024	38.45	39.73	38.21	39.25	39.03	3,704,300
Oct 9, 2024	37.34	38.69	36.88	38.44	38.22	4,674,000
Oct 8, 2024	38.42	38.72	37.20	37.73	37.52	6,819,200
Oct 7, 2024	38.68	39.80	38.68	39.47	39.25	3,777,400
Oct 4, 2024	39.00	39.62	38.64	39.12	38.90	4,144,800
Oct 3, 2024	37.95	38.61	37.76	38.17	37.96	4,294,700
Oct 2, 2024	39.41	39.97	38.85	39.17	38.95	2,911,200
Oct 1, 2024	39.42	39.84	38.77	39.18	38.96	4,431,300
Sep 30, 2024	38.90	39.03	38.27	38.58	38.36	3,455,100
Sep 27, 2024	39.53	40.30	39.09	39.27	39.05	5,633,100
Sep 26, 2024	38.30	39.62	38.00	39.28	39.06	9,517,500
Sep 25, 2024	35.42	36.65	35.42	36.01	35.81	5,326,800
Sep 24, 2024	36.50	37.38	36.21	36.78	36.57	9,675,600
Sep 23, 2024	34.13	34.45	33.78	34.23	34.04	4,166,600
Sep 20, 2024	33.60	34.06	33.21	33.83	33.64	9,046,300
Sep 19, 2024	35.40	35.76	34.80	34.92	34.72	6,439,800
Sep 18, 2024	34.24	35.95	33.88	34.34	34.15	6,448,000
Sep 17, 2024	34.01	34.24	33.42	33.97	33.78	5,037,500
Sep 16, 2024	34.26	35.60	33.64	34.50	34.31	10,730,900
Sep 13, 2024	32.03	32.96	31.92	32.52	32.34	5,376,500
Sep 12, 2024	30.99	31.76	30.60	31.35	31.17	5,888,500
Sep 11, 2024	28.84	29.91	28.30	29.86	29.69	5,048,500
Sep 10, 2024	28.78	28.84	27.77	28.17	28.01	4,685,200
Sep 9, 2024	29.00	29.21	28.40	28.97	28.81	5,212,500
Sep 6, 2024	30.00	30.23	28.34	28.53	28.37	7,356,000
Sep 5, 2024	30.60	31.09	30.11	30.27	30.10	3,016,700
Sep 4, 2024	30.84	31.22	30.46	30.48	30.31	3,128,000
Sep 3, 2024	31.13	31.15	29.80	30.22	30.05	5,381,700
Aug 30, 2024	32.50	32.60	31.82	32.10	31.92	3,339,800
Aug 29, 2024	32.21	32.78	31.70	32.47	32.29	4,672,900
Aug 28, 2024	33.19	33.31	32.00	32.09	31.91	7,350,400
Aug 27, 2024	34.35	35.10	34.09	34.30	34.11	3,538,700
Aug 26, 2024	35.00	35.18	34.47	34.56	34.37	5,397,100
Aug 23, 2024	32.75	34.10	32.51	33.92	33.73	4,113,800
Aug 22, 2024	33.25	33.45	32.37	32.52	32.34	2,895,000
Aug 21, 2024	34.04	34.05	32.92	33.29	33.10	4,287,700
Aug 20, 2024	34.10	34.75	33.68	33.76	33.57	5,105,200
Aug 19, 2024	32.51	34.14	32.31	34.00	33.81	7,297,900
Aug 16, 2024	31.75	32.42	31.70	32.12	31.94	4,350,200
Aug 15, 2024	31.74	32.35	31.67	32.09	31.91	5,102,300
Aug 14, 2024	31.81	31.97	30.88	31.10	30.93	5,259,700
Aug 13, 2024	31.07	31.72	30.98	31.60	31.42	4,914,200
Aug 12, 2024	0.1 Dividend
Aug 12, 2024	31.03	31.66	31.01	31.19	31.02	5,599,600
Aug 9, 2024	31.26	31.26	30.39	30.56	30.29	7,073,600
Aug 8, 2024	29.61	30.66	29.55	30.63	30.36	6,061,000
Aug 7, 2024	30.00	30.52	28.93	29.21	28.95	9,780,600
Aug 6, 2024	28.50	29.64	28.20	29.39	29.13	13,447,200
Aug 5, 2024	27.98	28.54	27.12	28.44	28.19	13,153,600
Aug 2, 2024	31.05	31.06	29.27	29.47	29.21	6,889,100
Aug 1, 2024	32.95	33.27	31.09	31.47	31.19	18,449,700
Jul 31, 2024	32.79	33.57	32.76	33.04	32.75	6,746,200
Jul 30, 2024	32.55	32.67	31.16	31.77	31.49	8,687,800
Jul 29, 2024	33.20	33.46	32.82	33.02	32.73	4,268,400
Jul 26, 2024	33.75	34.18	32.92	33.43	33.13	5,798,800
Jul 25, 2024	32.72	33.54	32.50	32.91	32.62	5,914,100
Jul 24, 2024	33.78	34.18	32.67	32.84	32.55	6,360,100
Jul 23, 2024	33.95	34.28	33.57	33.90	33.60	11,913,600
Jul 22, 2024	34.70	34.82	34.22	34.53	34.22	6,116,700
Jul 19, 2024	35.26	35.26	34.55	34.92	34.61	5,337,000
Jul 18, 2024	36.70	38.22	35.39	35.65	35.33	8,903,600
Jul 17, 2024	38.24	38.68	36.81	36.81	36.48	7,669,900
Jul 16, 2024	38.17	38.69	37.46	38.66	38.32	6,208,300
Jul 15, 2024	39.00	40.06	38.55	39.30	38.95	3,816,300
Jul 12, 2024	40.11	40.41	38.87	38.95	38.61	4,871,100
Jul 11, 2024	40.31	40.51	38.35	39.18	38.83	8,804,600
Jul 10, 2024	40.66	40.80	38.23	38.46	38.12	6,127,300
Jul 9, 2024	41.52	42.09	40.30	40.33	39.97	3,074,700
Jul 8, 2024	42.54	42.55	41.31	41.66	41.29	3,001,000
Jul 5, 2024	42.65	43.10	42.42	42.44	42.06	2,670,200
Jul 3, 2024	41.59	43.00	41.58	42.38	42.00	4,074,500
Jul 2, 2024	39.89	41.15	39.85	40.83	40.47	4,039,500
Jul 1, 2024	40.25	40.87	39.54	39.70	39.35	3,228,000
Jun 28, 2024	39.84	40.12	39.10	39.78	39.43	6,829,100
Jun 27, 2024	39.34	39.46	38.53	38.82	38.48	5,027,300
Jun 26, 2024	39.82	39.97	38.91	39.43	39.08	3,018,100
Jun 25, 2024	40.10	40.19	39.17	39.94	39.59	3,066,200
Jun 24, 2024	40.42	41.57	40.42	40.56	40.20	4,962,800
Jun 21, 2024	39.96	40.55	39.11	40.40	40.04	6,499,900
Jun 20, 2024	38.10	39.11	37.90	38.98	38.63	7,089,800
Jun 18, 2024	37.01	38.23	36.79	37.49	37.16	3,898,400
Jun 17, 2024	37.52	37.73	36.90	37.40	37.07	3,847,300
Jun 14, 2024	37.86	38.15	37.21	37.90	37.56	3,228,400
Jun 13, 2024	39.52	39.85	38.34	38.54	38.20	4,360,700
Jun 12, 2024	41.64	42.25	39.69	39.71	39.36	3,301,600
Jun 11, 2024	40.25	40.46	39.56	40.21	39.85	3,520,300
Jun 10, 2024	41.00	41.59	40.64	41.16	40.80	2,950,600
Jun 7, 2024	41.60	41.87	40.42	40.91	40.55	3,982,800
Jun 6, 2024	42.51	43.01	42.29	42.65	42.27	3,154,800
Jun 5, 2024	41.85	42.74	41.78	42.59	42.21	3,355,500
Jun 4, 2024	43.01	43.28	41.28	42.01	41.64	6,500,600
Jun 3, 2024	44.66	44.96	43.75	44.01	43.62	3,887,100
May 31, 2024	44.76	45.46	43.30	44.27	43.88	4,527,300
May 30, 2024	43.29	45.48	43.18	44.54	44.15	5,825,000
May 29, 2024	42.47	44.01	42.27	43.93	43.54	5,275,400
May 28, 2024	42.80	43.60	42.44	43.20	42.82	7,888,500
May 24, 2024	41.59	42.13	41.36	41.64	41.27	2,919,900
May 23, 2024	42.20	42.26	40.33	41.05	40.69	4,764,100
May 22, 2024	42.97	42.97	41.80	42.15	41.78	6,324,200
May 21, 2024	42.27	44.57	42.18	44.09	43.70	9,390,700
May 20, 2024	0.1 Dividend
May 20, 2024	41.17	42.84	41.02	42.53	42.15	7,220,300
May 17, 2024	40.74	41.55	40.66	41.22	40.76	4,260,700
May 16, 2024	40.00	40.80	39.80	40.15	39.70	3,743,700
May 15, 2024	40.40	40.50	39.07	40.04	39.59	5,737,100
May 14, 2024	40.38	40.84	39.51	39.83	39.38	5,399,200
May 13, 2024	37.65	40.31	37.58	40.16	39.71	8,841,700
May 10, 2024	37.63	37.78	36.86	37.12	36.70	4,540,800
May 9, 2024	36.86	37.69	36.47	37.36	36.94	4,989,000
May 8, 2024	36.70	36.96	36.30	36.64	36.23	4,058,800

CENX Century Aluminum Company

15.82

-3.83%

KALU Kaiser Aluminum Corporation

66.53

-1.64%

CSTM Constellium SE

10.77

-1.01%

NHYDY Norsk Hydro ASA

5.31

-0.47%

NHY.OL Norsk Hydro ASA

55.42

+0.33%

HNDNF Hindalco Industries Ltd

2.9500

0.00%

NORNQ Noranda Aluminum Holding Corporation

0.0007

0.00%

000612.SZ JiaoZuo WanFang Aluminum Manufacturing Co., Ltd

6.91

+0.29%

NHYKF Norsk Hydro ASA

5.41

0.00%

KLIL.TA Klil Industries Ltd

21,600.00

+0.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alcoa Corporation (AA)

Related Tickers