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.

DateOpenCloseChangeLowHighVolume
2024-03-2731.7233.21↑$1.49 (4.70%)31.6733.236.39M
2024-03-2632.2631.58↓$0.68 (-2.11%)31.2432.263.75M
2024-03-2531.5731.86↑$0.29 (0.92%)31.5032.304.52M
2024-03-2231.0031.40↑$0.40 (1.29%)30.8631.534.30M
2024-03-2131.7131.35↓$0.36 (-1.14%)31.0532.135.48M
2024-03-2029.6331.35↑$1.72 (5.80%)29.5231.876.86M
2024-03-1930.3029.67↓$0.63 (-2.08%)28.7230.479.72M
2024-03-1830.9431.03↑$0.09 (0.29%)30.7931.665.77M
2024-03-1529.9030.44↑$0.54 (1.81%)29.6430.768.14M
2024-03-1430.3830.02↓$0.36 (-1.18%)29.6130.655.19M
2024-03-1330.0330.56↑$0.53 (1.76%)29.9831.196.70M
2024-03-1230.6029.79↓$0.81 (-2.65%)29.2130.755.63M
2024-03-1129.5830.49↑$0.91 (3.08%)29.4830.796.27M
2024-03-0830.3829.85↓$0.53 (-1.74%)29.2730.646.54M
2024-03-0728.8629.87↑$1.01 (3.50%)28.8630.107.74M
2024-03-0627.6728.22↑$0.55 (1.99%)26.9028.735.82M
2024-03-0527.0526.91↓$0.14 (-0.52%)26.5727.215.70M
2024-03-0427.5027.48↓$0.02 (-0.07%)27.0427.553.95M
2024-03-0127.5027.68↑$0.18 (0.65%)26.8827.826.85M
2024-02-2926.6927.21↑$0.52 (1.95%)26.3127.266.02M
2024-02-2826.1926.32↑$0.13 (0.50%)25.9726.543.75M
2024-02-2725.9126.70↑$0.79 (3.05%)25.2027.006.82M
2024-02-2626.1525.34↓$0.81 (-3.10%)24.8626.1511.13M
2024-02-2327.6226.52↓$1.10 (-3.98%)26.4727.715.34M
2024-02-2227.7727.75↓$0.02 (-0.07%)27.2627.846.72M
2024-02-2127.1227.96↑$0.84 (3.10%)27.0728.045.64M
2024-02-2026.8826.69↓$0.19 (-0.71%)26.1626.884.71M
2024-02-1627.3427.40↑$0.06 (0.22%)27.1628.034.69M
2024-02-1527.0427.39↑$0.35 (1.29%)26.9227.644.38M
2024-02-1426.2126.79↑$0.58 (2.21%)25.8726.995.10M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$AA I like it

0 Like Report