Alcoa Corp (AA) Historical Stock Data
36.88 ↑0.94 (2.62%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AA is up 0.50% a day on average. There have been 19 days where Alcoa Corp closed green and 11 days where AA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36.51 | 36.88 | ↑$0.37 (1.01%) | 36.23 | 37.39 | 5.22M |
| 2024-04-25 | 35.86 | 35.94 | ↑$0.08 (0.22%) | 34.78 | 36.06 | 4.45M |
| 2024-04-24 | 35.96 | 36.08 | ↑$0.12 (0.33%) | 35.74 | 36.55 | 5.03M |
| 2024-04-23 | 35.00 | 36.06 | ↑$1.06 (3.03%) | 34.51 | 36.39 | 6.89M |
| 2024-04-22 | 35.73 | 36.35 | ↑$0.62 (1.74%) | 35.25 | 36.64 | 7.14M |
| 2024-04-19 | 35.20 | 35.53 | ↑$0.33 (0.94%) | 35.06 | 36.44 | 7.91M |
| 2024-04-18 | 35.51 | 35.47 | ↓$0.04 (-0.11%) | 33.84 | 36.40 | 11.60M |
| 2024-04-17 | 37.16 | 35.55 | ↓$1.61 (-4.33%) | 35.21 | 37.48 | 11.18M |
| 2024-04-16 | 35.15 | 36.09 | ↑$0.94 (2.67%) | 35.05 | 36.34 | 6.95M |
| 2024-04-15 | 37.00 | 36.57 | ↓$0.43 (-1.16%) | 36.47 | 37.59 | 9.80M |
| 2024-04-12 | 37.47 | 35.20 | ↓$2.27 (-6.06%) | 34.96 | 38.03 | 6.62M |
| 2024-04-11 | 36.16 | 36.23 | ↑$0.07 (0.19%) | 35.75 | 36.69 | 3.78M |
| 2024-04-10 | 35.71 | 36.19 | ↑$0.48 (1.34%) | 35.30 | 36.66 | 5.03M |
| 2024-04-09 | 37.10 | 36.82 | ↓$0.28 (-0.75%) | 36.28 | 37.47 | 4.52M |
| 2024-04-08 | 36.91 | 36.34 | ↓$0.57 (-1.54%) | 36.22 | 37.14 | 4.69M |
| 2024-04-05 | 35.77 | 36.49 | ↑$0.72 (2.01%) | 35.65 | 36.72 | 4.07M |
| 2024-04-04 | 37.30 | 35.95 | ↓$1.35 (-3.62%) | 35.83 | 37.67 | 8.20M |
| 2024-04-03 | 35.90 | 37.18 | ↑$1.28 (3.57%) | 35.76 | 37.55 | 10.67M |
| 2024-04-02 | 34.06 | 35.64 | ↑$1.58 (4.64%) | 33.82 | 35.75 | 7.59M |
| 2024-04-01 | 34.10 | 34.02 | ↓$0.08 (-0.23%) | 33.51 | 34.36 | 4.04M |
| 2024-03-28 | 33.24 | 33.79 | ↑$0.55 (1.65%) | 33.20 | 33.97 | 5.84M |
| 2024-03-27 | 31.72 | 33.21 | ↑$1.49 (4.70%) | 31.67 | 33.23 | 6.39M |
| 2024-03-26 | 32.26 | 31.58 | ↓$0.68 (-2.11%) | 31.24 | 32.26 | 3.75M |
| 2024-03-25 | 31.57 | 31.86 | ↑$0.29 (0.92%) | 31.50 | 32.30 | 4.52M |
| 2024-03-22 | 31.00 | 31.40 | ↑$0.40 (1.29%) | 30.86 | 31.53 | 4.30M |
| 2024-03-21 | 31.71 | 31.35 | ↓$0.36 (-1.14%) | 31.05 | 32.13 | 5.48M |
| 2024-03-20 | 29.63 | 31.35 | ↑$1.72 (5.80%) | 29.52 | 31.87 | 6.86M |
| 2024-03-19 | 30.30 | 29.67 | ↓$0.63 (-2.08%) | 28.72 | 30.47 | 9.72M |
| 2024-03-18 | 30.94 | 31.03 | ↑$0.09 (0.29%) | 30.79 | 31.66 | 5.77M |
| 2024-03-15 | 29.90 | 30.44 | ↑$0.54 (1.81%) | 29.64 | 30.76 | 8.14M |
Create an account or log in to view more rows.
$AA Buy the dip
$AA hold
$AA Move up
let's buy
$AA upupup!
$AA i need more
$AA wtf is going on?
$AA I like it
$AA HERE WE GO
$AA this is my only green stonk!
I really like this stonk.
$AA I bought the dip