Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Alcoa Corporation | AA | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
33.24 | 33.20 | 33.965 | 33.79 | 33.21 |
AA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 31.71 | 33.965 | 30.84 | 31.97 | 4,972,637 | 2.06 | 6.50% |
1 Month | 26.62 | 33.965 | 26.31 | 29.99 | 6,270,434 | 7.15 | 26.86% |
3 Months | 31.13 | 33.965 | 24.86 | 28.93 | 6,198,882 | 2.64 | 8.48% |
6 Months | 26.59 | 35.035 | 23.07 | 28.16 | 6,045,194 | 7.18 | 27.00% |
1 Year | 40.12 | 42.95 | 23.07 | 30.71 | 5,597,963 | -6.35 | -15.83% |
3 Years | 32.45 | 98.09 | 23.07 | 45.03 | 6,609,135 | 1.32 | 4.07% |
5 Years | 28.05 | 98.09 | 5.16 | 34.43 | 6,282,705 | 5.72 | 20.39% |
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 |