ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

AA Alcoa Corporation

33.77
0.56 (1.69%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.56 1.69% 33.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
33.24 33.20 33.965 33.79 33.21
more quote information »

AA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7133.96530.8431.974,972,6372.066.50%
1 Month26.6233.96526.3129.996,270,4347.1526.86%
3 Months31.1333.96524.8628.936,198,8822.648.48%
6 Months26.5935.03523.0728.166,045,1947.1827.00%
1 Year40.1242.9523.0730.715,597,963-6.35-15.83%
3 Years32.4598.0923.0745.036,609,1351.324.07%
5 Years28.0598.095.1634.436,282,7055.7220.39%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 33.79 0.58 1.75% 33.24 33.965 33.20 6,144,976
Mar 27 2024 33.21 1.63 5.16% 31.72 33.23 31.67 6,429,767
Mar 26 2024 31.58 -0.28 -0.88% 32.32 32.32 31.23 3,763,092
Mar 25 2024 31.86 0.46 1.46% 31.57 32.30 31.50 4,743,260
Mar 22 2024 31.40 0.05 0.16% 31.00 31.525 30.84 4,332,587
Mar 21 2024 31.35 0.00 0.00% 31.71 32.13 31.05 5,594,478
Mar 20 2024 31.35 1.68 5.66% 29.63 31.88 29.52 7,446,268
Mar 19 2024 29.67 -1.36 -4.38% 30.30 30.47 28.72 9,885,542
Mar 18 2024 31.03 0.59 1.94% 30.85 31.66 30.79 6,843,602
Mar 15 2024 30.44 0.42 1.40% 29.90 30.76 29.64 8,193,564
Mar 14 2024 30.02 -0.54 -1.77% 30.38 30.65 29.61 5,678,553
Mar 13 2024 30.56 0.77 2.58% 30.03 31.19 29.98 6,698,853
Mar 12 2024 29.79 -0.70 -2.30% 30.60 30.75 29.21 6,137,187
Mar 11 2024 30.49 0.64 2.14% 29.58 30.7899 29.48 6,279,499
Mar 08 2024 29.85 -0.02 -0.07% 30.38 30.64 29.27 6,536,358
Mar 07 2024 29.87 1.65 5.85% 28.86 30.10 28.85 7,738,246
Mar 06 2024 28.22 1.31 4.87% 27.67 28.725 26.90 6,333,359
Mar 05 2024 26.91 -0.57 -2.07% 27.05 27.21 26.57 5,703,918
Mar 04 2024 27.48 -0.20 -0.72% 27.50 27.55 27.04 3,952,752
Mar 01 2024 27.68 0.47 1.73% 27.50 27.82 26.8799 6,844,824
Feb 29 2024 27.21 0.89 3.38% 26.62 27.26 26.31 6,018,651
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock