Alcoa Corp (AA) Historical Stock Data

51.98 ↓1.14 (-2.15%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, AA is up 0.36% a day on average. There have been 17 days where Alcoa Corp closed green and 13 days where AA closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1752.0351.98↓$0.05 (-0.10%)51.2952.434.02M
2022-08-1652.8053.12↑$0.32 (0.61%)52.5953.894.92M
2022-08-1550.5951.70↑$1.11 (2.19%)49.9352.183.76M
2022-08-1252.4052.76↑$0.36 (0.69%)51.7753.434.14M
2022-08-1154.2753.27↓$1.00 (-1.84%)53.1255.624.48M
2022-08-1051.3252.95↑$1.63 (3.18%)50.8053.455.47M
2022-08-0949.4550.38↑$0.93 (1.88%)49.2850.744.72M
2022-08-0849.6548.65↓$1.00 (-2.01%)48.4750.403.90M
2022-08-0547.4949.52↑$2.03 (4.27%)47.4551.354.96M
2022-08-0448.5447.85↓$0.69 (-1.42%)47.2049.644.49M
2022-08-0348.6748.49↓$0.18 (-0.37%)47.5248.854.37M
2022-08-0247.8448.34↑$0.50 (1.05%)47.2649.554.68M
2022-08-0149.8848.28↓$1.60 (-3.21%)48.0650.225.88M
2022-07-2949.8250.89↑$1.07 (2.15%)49.1051.025.62M
2022-07-2848.2949.08↑$0.79 (1.64%)46.6549.225.08M
2022-07-2747.6147.75↑$0.15 (0.30%)45.8947.964.85M
2022-07-2647.1346.99↓$0.14 (-0.30%)46.1848.225.33M
2022-07-2546.8046.80↑$0.00 (0.00%)46.2047.736.82M
2022-07-2246.0545.80↓$0.25 (-0.54%)45.4748.4710.12M
2022-07-2147.3345.15↓$2.18 (-4.61%)43.4647.4512.14M
2022-07-2044.6745.06↑$0.39 (0.87%)43.6045.256.37M
2022-07-1943.2944.90↑$1.61 (3.72%)42.8644.925.48M
2022-07-1844.4743.42↓$1.05 (-2.36%)43.0945.255.70M
2022-07-1541.5643.06↑$1.50 (3.61%)40.3243.065.18M
2022-07-1440.8440.81↓$0.03 (-0.07%)39.5741.155.41M
2022-07-1341.5943.19↑$1.60 (3.85%)41.3943.533.67M
2022-07-1241.6542.25↑$0.60 (1.44%)41.1642.954.28M
2022-07-1143.8242.73↓$1.09 (-2.49%)42.6044.384.83M
2022-07-0845.6344.83↓$0.80 (-1.75%)44.4145.795.29M
2022-07-0745.5045.65↑$0.15 (0.33%)45.1846.737.51M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$AA wow
looking like it’s going to be a monster day!

0 Like Report
rikutarii3

$AA bag holders for life club

0 Like Report
AppleBigTech

$AA take Friday energy into Monday

0 Like Report
glaglewd

$AA looking good today??

0 Like Report