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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 52.03 | 51.98 | ↓$0.05 (-0.10%) | 51.29 | 52.43 | 4.02M |
| 2022-08-16 | 52.80 | 53.12 | ↑$0.32 (0.61%) | 52.59 | 53.89 | 4.92M |
| 2022-08-15 | 50.59 | 51.70 | ↑$1.11 (2.19%) | 49.93 | 52.18 | 3.76M |
| 2022-08-12 | 52.40 | 52.76 | ↑$0.36 (0.69%) | 51.77 | 53.43 | 4.14M |
| 2022-08-11 | 54.27 | 53.27 | ↓$1.00 (-1.84%) | 53.12 | 55.62 | 4.48M |
| 2022-08-10 | 51.32 | 52.95 | ↑$1.63 (3.18%) | 50.80 | 53.45 | 5.47M |
| 2022-08-09 | 49.45 | 50.38 | ↑$0.93 (1.88%) | 49.28 | 50.74 | 4.72M |
| 2022-08-08 | 49.65 | 48.65 | ↓$1.00 (-2.01%) | 48.47 | 50.40 | 3.90M |
| 2022-08-05 | 47.49 | 49.52 | ↑$2.03 (4.27%) | 47.45 | 51.35 | 4.96M |
| 2022-08-04 | 48.54 | 47.85 | ↓$0.69 (-1.42%) | 47.20 | 49.64 | 4.49M |
| 2022-08-03 | 48.67 | 48.49 | ↓$0.18 (-0.37%) | 47.52 | 48.85 | 4.37M |
| 2022-08-02 | 47.84 | 48.34 | ↑$0.50 (1.05%) | 47.26 | 49.55 | 4.68M |
| 2022-08-01 | 49.88 | 48.28 | ↓$1.60 (-3.21%) | 48.06 | 50.22 | 5.88M |
| 2022-07-29 | 49.82 | 50.89 | ↑$1.07 (2.15%) | 49.10 | 51.02 | 5.62M |
| 2022-07-28 | 48.29 | 49.08 | ↑$0.79 (1.64%) | 46.65 | 49.22 | 5.08M |
| 2022-07-27 | 47.61 | 47.75 | ↑$0.15 (0.30%) | 45.89 | 47.96 | 4.85M |
| 2022-07-26 | 47.13 | 46.99 | ↓$0.14 (-0.30%) | 46.18 | 48.22 | 5.33M |
| 2022-07-25 | 46.80 | 46.80 | ↑$0.00 (0.00%) | 46.20 | 47.73 | 6.82M |
| 2022-07-22 | 46.05 | 45.80 | ↓$0.25 (-0.54%) | 45.47 | 48.47 | 10.12M |
| 2022-07-21 | 47.33 | 45.15 | ↓$2.18 (-4.61%) | 43.46 | 47.45 | 12.14M |
| 2022-07-20 | 44.67 | 45.06 | ↑$0.39 (0.87%) | 43.60 | 45.25 | 6.37M |
| 2022-07-19 | 43.29 | 44.90 | ↑$1.61 (3.72%) | 42.86 | 44.92 | 5.48M |
| 2022-07-18 | 44.47 | 43.42 | ↓$1.05 (-2.36%) | 43.09 | 45.25 | 5.70M |
| 2022-07-15 | 41.56 | 43.06 | ↑$1.50 (3.61%) | 40.32 | 43.06 | 5.18M |
| 2022-07-14 | 40.84 | 40.81 | ↓$0.03 (-0.07%) | 39.57 | 41.15 | 5.41M |
| 2022-07-13 | 41.59 | 43.19 | ↑$1.60 (3.85%) | 41.39 | 43.53 | 3.67M |
| 2022-07-12 | 41.65 | 42.25 | ↑$0.60 (1.44%) | 41.16 | 42.95 | 4.28M |
| 2022-07-11 | 43.82 | 42.73 | ↓$1.09 (-2.49%) | 42.60 | 44.38 | 4.83M |
| 2022-07-08 | 45.63 | 44.83 | ↓$0.80 (-1.75%) | 44.41 | 45.79 | 5.29M |
| 2022-07-07 | 45.50 | 45.65 | ↑$0.15 (0.33%) | 45.18 | 46.73 | 7.51M |
Create an account or log in to view more rows.
$AA yeah we're going green today
$AA Awaiting buy signal..
$AA wow
looking like it’s going to be a monster day!
$AA bag holders for life club
$AA take Friday energy into Monday
$AA Bearish..
$AA Here we go!!!
$AA yeeeeeee haw
$AA looking good today??
$AA time to short this