Alcoa Corp (AA) Historical Stock Data

40.40 ↑1.42 (3.64%)
As of June 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AA is up 0.32% a day on average. There have been 17 days where Alcoa Corp closed green and 13 days where AA closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2139.9640.40↑$0.44 (1.10%)39.1140.556.20M
2024-06-2038.1038.98↑$0.88 (2.31%)37.9039.116.76M
2024-06-1837.0137.49↑$0.48 (1.30%)36.7938.233.89M
2024-06-1737.5237.40↓$0.12 (-0.32%)36.9037.733.73M
2024-06-1437.8637.90↑$0.04 (0.11%)37.2138.153.15M
2024-06-1339.5238.54↓$0.98 (-2.48%)38.3439.853.92M
2024-06-1241.6439.71↓$1.93 (-4.63%)39.6942.253.26M
2024-06-1140.2540.21↓$0.04 (-0.10%)39.5640.463.43M
2024-06-1041.0041.16↑$0.16 (0.39%)40.6441.592.92M
2024-06-0741.6040.91↓$0.69 (-1.66%)40.4241.873.61M
2024-06-0642.5142.65↑$0.14 (0.33%)42.2943.013.15M
2024-06-0541.8542.59↑$0.74 (1.77%)41.7842.742.68M
2024-06-0443.0142.01↓$1.00 (-2.33%)41.2843.286.37M
2024-06-0344.6644.01↓$0.65 (-1.46%)43.7544.963.87M
2024-05-3144.7644.27↓$0.49 (-1.09%)43.3045.464.53M
2024-05-3043.2944.54↑$1.25 (2.89%)43.1845.485.67M
2024-05-2942.4743.93↑$1.46 (3.44%)42.2744.014.88M
2024-05-2842.8043.20↑$0.40 (0.93%)42.4643.606.47M
2024-05-2441.5941.64↑$0.05 (0.12%)41.3642.132.78M
2024-05-2342.2041.05↓$1.15 (-2.73%)40.3342.264.16M
2024-05-2242.9742.15↓$0.82 (-1.91%)41.8042.974.95M
2024-05-2142.2744.09↑$1.82 (4.31%)42.1844.579.33M
2024-05-2041.1742.53↑$1.36 (3.30%)41.0242.845.12M
2024-05-1740.7441.22↑$0.48 (1.18%)40.6641.553.64M
2024-05-1640.0040.15↑$0.15 (0.37%)39.8040.803.37M
2024-05-1540.4040.04↓$0.36 (-0.89%)39.0740.505.08M
2024-05-1440.3839.83↓$0.55 (-1.36%)39.5140.845.01M
2024-05-1337.6540.16↑$2.51 (6.67%)37.5840.317.45M
2024-05-1037.6337.12↓$0.51 (-1.36%)36.8637.784.03M
2024-05-0936.8637.36↑$0.50 (1.36%)36.4737.693.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$AA Buy the dip

0 Like Report
micmic

$AA I like it

0 Like Report