Alcoa Corp (1AA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 35.6 | 35.6 | 35.6 | 10 | 35.6 | DE |
| 4 | -2.05 | -5.44488711819 | 37.65 | 39.76 | 35.6 | 286 | 37.35972335 | DE |
| 12 | 0.8 | 2.29885057471 | 34.8 | 41.5 | 32.175 | 162 | 37.72884159 | DE |
| 26 | 10.55 | 42.1157684631 | 25.05 | 41.5 | 23.28 | 153 | 33.55975271 | DE |
| 52 | 8.24 | 30.1169590643 | 27.36 | 41.5 | 23.28 | 228 | 30.52443557 | DE |
| 156 | 8.24 | 30.1169590643 | 27.36 | 41.5 | 23.28 | 228 | 30.52443557 | DE |
| 260 | 8.24 | 30.1169590643 | 27.36 | 41.5 | 23.28 | 228 | 30.52443557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1721231700 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1721145300 | 35.6 | -0.85 | -2.32 | 35.6 | 35.6 | 35.6 | 10 |
| 1721058900 | 36.445 | 0 | 0.00 | 36.445 | 36.445 | 36.445 | 0 |
| 1720799700 | 36.445 | 0 | 0.00 | 36.445 | 36.445 | 36.445 | 0 |
| 1720713300 | 36.445 | -2.15 | -5.57 | 36.485 | 36.485 | 36.44 | 997 |
| 1720626900 | 38.595 | 0 | 0.00 | 38.595 | 38.595 | 38.595 | 0 |
| 1720540500 | 38.595 | -1.17 | -2.93 | 38.595 | 38.595 | 38.595 | 188 |
| 1720454100 | 39.76 | 0 | 0.00 | 39.76 | 39.76 | 39.76 | 0 |
| 1720194900 | 39.76 | 1.5 | 3.92 | 39.76 | 39.76 | 39.76 | 188 |
| 1720108500 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
| 1720022100 | 38.26 | 0.65 | 1.73 | 38.26 | 38.26 | 38.26 | 250 |
| 1719935700 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
| 1719849300 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
| 1719590100 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
| 1719503700 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
| 1719417300 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
| 1719330900 | 37.61 | 0 | 0.00 | 37.61 | 37.61 | 37.61 | 0 |
| 1719244500 | 37.61 | 1.73 | 4.82 | 37.65 | 37.94 | 37.61 | 84 |
| 1718985300 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1718898900 | 35.88 | 1.08 | 3.09 | 35.88 | 35.88 | 35.88 | 10 |
| 1718812500 | 34.805 | 0 | 0.00 | 34.805 | 34.805 | 34.805 | 0 |
| 1718726100 | 34.805 | -0.5 | -1.40 | 34.805 | 34.805 | 34.805 | 120 |
| 1718639700 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1718380500 | 35.3 | -0.9 | -2.49 | 35.3 | 35.3 | 35.3 | 10 |
| 1718294100 | 36.2 | -1.13 | -3.01 | 36.545 | 36.835 | 36.2 | 323 |
| 1718207700 | 37.325 | -0.14 | -0.36 | 37.325 | 37.325 | 37.325 | 25 |
| 1718121300 | 37.46 | -0.95 | -2.47 | 37.46 | 37.46 | 37.46 | 120 |
| 1718034900 | 38.41 | 0 | 0.00 | 38.41 | 38.41 | 38.41 | 0 |
| 1717775700 | 38.41 | -2.35 | -5.75 | 39.4 | 39.4 | 38.395 | 438 |
| 1717689300 | 40.755 | 0 | 0.00 | 40.755 | 40.755 | 40.755 | 0 |
| 1717602900 | 40.755 | 0 | 0.00 | 40.755 | 40.755 | 40.755 | 0 |
| 1717516500 | 40.755 | 0 | 0.00 | 40.755 | 40.755 | 40.755 | 0 |
| 1717430100 | 40.755 | -0.75 | -1.80 | 40.85 | 40.85 | 40.755 | 445 |
| 1717170900 | 41.5 | 0.87 | 2.14 | 41.36 | 41.5 | 41.36 | 30 |
| 1717084500 | 40.63 | 0 | 0.00 | 40.63 | 40.63 | 40.63 | 0 |
| 1716998100 | 40.63 | 2.48 | 6.50 | 39.335 | 40.63 | 39.335 | 146 |
| 1716911700 | 38.15 | 0 | 0.00 | 38.15 | 38.15 | 38.15 | 0 |
| 1716825300 | 38.15 | 0 | 0.00 | 38.15 | 38.15 | 38.15 | 0 |
| 1716566100 | 38.15 | 0 | 0.00 | 38.15 | 38.15 | 38.15 | 0 |
| 1716479700 | 38.15 | -0.57 | -1.46 | 38.725 | 38.725 | 38.15 | 363 |
| 1716393300 | 38.715 | 0.41 | 1.07 | 40.325 | 40.325 | 38.715 | 267 |
| 1716306900 | 38.305 | 0 | 0.00 | 38.305 | 38.305 | 38.305 | 0 |
| 1716220500 | 38.305 | 1.1 | 2.94 | 38.305 | 38.305 | 38.305 | 25 |
| 1715961300 | 37.21 | 2.76 | 8.01 | 37.21 | 37.21 | 37.21 | 50 |
| 1715874900 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1715788500 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1715702100 | 34.45 | 0 | 0.00 | 34.45 | 34.45 | 34.45 | 0 |
| 1715615700 | 34.45 | -0.97 | -2.72 | 34.45 | 34.45 | 34.45 | 150 |
| 1715356500 | 35.415 | 0.31 | 0.90 | 35.415 | 35.415 | 35.415 | 1 |
| 1715270100 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1715183700 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1715097300 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1715010900 | 35.1 | 1.48 | 4.40 | 35.1 | 35.1 | 35.1 | 30 |
| 1714751700 | 33.62 | 1.45 | 4.49 | 33.62 | 33.62 | 33.62 | 60 |
| 1714665300 | 32.174999 | -2.51 | -7.24 | 32.174999 | 32.174999 | 32.174999 | 30 |
| 1714492500 | 34.685 | 0 | 0.00 | 34.685 | 34.685 | 34.685 | 0 |
| 1714406100 | 34.685 | 1.04 | 3.09 | 34.8 | 34.8 | 34.685 | 13 |
| 1714146900 | 33.645 | 0 | 0.00 | 33.645 | 33.645 | 33.645 | 0 |
| 1714060500 | 33.645 | 0 | 0.00 | 33.645 | 33.645 | 33.645 | 0 |
| 1713974100 | 33.645 | 0 | 0.00 | 33.645 | 33.645 | 33.645 | 0 |
| 1713887700 | 33.645 | 0 | 0.00 | 33.645 | 33.645 | 33.645 | 0 |
| 1713801300 | 33.645 | 0 | 0.00 | 33.645 | 33.645 | 33.645 | 0 |
| 1713542100 | 33.645 | -0.11 | -0.33 | 33.299999 | 33.645 | 33.295 | 528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
