Alcoa Corp (AA) Historical Stock Data
33.79 ↑0.58 (1.75%)
As of March 28, 2024, 11:32am EST.
Historical Data
In the past 30 trading days, AA is up 0.63% a day on average. There have been 18 days where Alcoa Corp closed green and 12 days where AA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.38 | 30.02 | ↓$0.36 (-1.18%) | 29.61 | 30.65 | 5.19M |
2024-03-13 | 30.03 | 30.56 | ↑$0.53 (1.76%) | 29.98 | 31.19 | 6.70M |
2024-03-12 | 30.60 | 29.79 | ↓$0.81 (-2.65%) | 29.21 | 30.75 | 5.63M |
2024-03-11 | 29.58 | 30.49 | ↑$0.91 (3.08%) | 29.48 | 30.79 | 6.27M |
2024-03-08 | 30.38 | 29.85 | ↓$0.53 (-1.74%) | 29.27 | 30.64 | 6.54M |
2024-03-07 | 28.86 | 29.87 | ↑$1.01 (3.50%) | 28.86 | 30.10 | 7.74M |
2024-03-06 | 27.67 | 28.22 | ↑$0.55 (1.99%) | 26.90 | 28.73 | 5.82M |
2024-03-05 | 27.05 | 26.91 | ↓$0.14 (-0.52%) | 26.57 | 27.21 | 5.70M |
2024-03-04 | 27.50 | 27.48 | ↓$0.02 (-0.07%) | 27.04 | 27.55 | 3.95M |
2024-03-01 | 27.50 | 27.68 | ↑$0.18 (0.65%) | 26.88 | 27.82 | 6.85M |
2024-02-29 | 26.69 | 27.21 | ↑$0.52 (1.95%) | 26.31 | 27.26 | 6.02M |
2024-02-28 | 26.19 | 26.32 | ↑$0.13 (0.50%) | 25.97 | 26.54 | 3.75M |
2024-02-27 | 25.91 | 26.70 | ↑$0.79 (3.05%) | 25.20 | 27.00 | 6.82M |
2024-02-26 | 26.15 | 25.34 | ↓$0.81 (-3.10%) | 24.86 | 26.15 | 11.13M |
2024-02-23 | 27.62 | 26.52 | ↓$1.10 (-3.98%) | 26.47 | 27.71 | 5.34M |
2024-02-22 | 27.77 | 27.75 | ↓$0.02 (-0.07%) | 27.26 | 27.84 | 6.72M |
2024-02-21 | 27.12 | 27.96 | ↑$0.84 (3.10%) | 27.07 | 28.04 | 5.64M |
2024-02-20 | 26.88 | 26.69 | ↓$0.19 (-0.71%) | 26.16 | 26.88 | 4.71M |
2024-02-16 | 27.34 | 27.40 | ↑$0.06 (0.22%) | 27.16 | 28.03 | 4.69M |
2024-02-15 | 27.04 | 27.39 | ↑$0.35 (1.29%) | 26.92 | 27.64 | 4.38M |
2024-02-14 | 26.21 | 26.79 | ↑$0.58 (2.21%) | 25.87 | 26.99 | 5.10M |
Create an account or log in to view more rows.
$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
$AA the time is near