Alcoa Corp (AA) Historical Stock Data

33.43 ↑0.52 (1.58%)

As of July 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AA is down -0.78% a day on average. There have been 10 days where Alcoa Corp closed green and 20 days where AA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	33.75	33.43	↓$0.32 (-0.95%)	32.92	34.18	5.80M
2024-07-25	32.72	32.91	↑$0.19 (0.58%)	32.50	33.54	5.91M
2024-07-24	33.78	32.84	↓$0.94 (-2.78%)	32.67	34.18	6.36M
2024-07-23	33.95	33.90	↓$0.05 (-0.15%)	33.57	34.28	11.91M
2024-07-22	34.70	34.53	↓$0.17 (-0.49%)	34.22	34.82	5.10M
2024-07-19	35.26	34.92	↓$0.34 (-0.96%)	34.55	35.26	5.34M
2024-07-18	36.70	35.65	↓$1.05 (-2.86%)	35.39	38.22	8.89M
2024-07-17	38.24	36.81	↓$1.43 (-3.74%)	36.81	38.68	7.13M
2024-07-16	38.17	38.66	↑$0.49 (1.28%)	37.46	38.69	6.13M
2024-07-15	39.00	39.30	↑$0.30 (0.77%)	38.55	40.06	3.66M
2024-07-12	40.11	38.95	↓$1.16 (-2.89%)	38.87	40.41	4.16M
2024-07-11	40.31	39.18	↓$1.13 (-2.80%)	38.35	40.52	7.60M
2024-07-10	40.66	38.46	↓$2.20 (-5.41%)	38.23	40.80	5.95M
2024-07-09	41.52	40.33	↓$1.19 (-2.87%)	40.30	42.09	2.89M
2024-07-08	42.54	41.66	↓$0.88 (-2.07%)	41.31	42.55	2.87M
2024-07-05	42.65	42.44	↓$0.21 (-0.49%)	42.42	43.10	2.30M
2024-07-03	41.59	42.38	↑$0.79 (1.90%)	41.58	43.00	4.06M
2024-07-02	39.89	40.83	↑$0.94 (2.36%)	39.85	41.15	3.89M
2024-07-01	40.25	39.70	↓$0.55 (-1.37%)	39.54	40.87	2.71M
2024-06-28	39.84	39.78	↓$0.06 (-0.15%)	39.10	40.12	5.06M
2024-06-27	39.34	38.82	↓$0.52 (-1.32%)	38.53	39.46	4.57M
2024-06-26	39.82	39.43	↓$0.39 (-0.98%)	38.91	39.97	2.68M
2024-06-25	40.10	39.94	↓$0.16 (-0.40%)	39.17	40.19	3.02M
2024-06-24	40.42	40.56	↑$0.14 (0.35%)	40.42	41.57	4.90M
2024-06-21	39.96	40.40	↑$0.44 (1.10%)	39.11	40.55	6.20M
2024-06-20	38.10	38.98	↑$0.88 (2.31%)	37.90	39.11	6.76M
2024-06-18	37.01	37.49	↑$0.48 (1.30%)	36.79	38.23	3.89M
2024-06-17	37.52	37.40	↓$0.12 (-0.32%)	36.90	37.73	3.73M
2024-06-14	37.86	37.90	↑$0.04 (0.11%)	37.21	38.15	3.15M
2024-06-13	39.52	38.54	↓$0.98 (-2.48%)	38.34	39.85	3.92M