ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AA Alcoa Corporation

37.49
0.00 (0.00%)
Jun 19 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
0.00 0.00% 37.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
37.49
more quote information »

AA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.5239.8536.7937.853,832,272-2.03-5.14%
1 Month42.2945.4836.7941.584,244,387-4.80-11.35%
3 Months33.2445.4833.2038.165,785,8544.2512.79%
6 Months31.9645.4824.8633.325,972,6415.5317.30%
1 Year34.7545.4823.0731.305,925,7762.747.88%
3 Years32.4398.0923.0745.296,548,0615.0615.60%
5 Years23.0698.095.1634.816,385,20214.4362.58%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 37.49 0.09 0.24% 37.01 38.23 36.79 3,897,439
Jun 17 2024 37.40 -0.50 -1.32% 37.41 37.73 36.90 3,844,740
Jun 14 2024 37.90 -0.64 -1.66% 38.06 38.15 37.21 3,228,435
Jun 13 2024 38.54 -1.17 -2.95% 39.52 39.85 38.34 4,358,474
Jun 12 2024 39.71 -0.50 -1.24% 41.64 41.72 39.69 3,078,365
Jun 11 2024 40.21 -0.95 -2.31% 40.38 40.46 39.56 3,519,654
Jun 10 2024 41.16 0.25 0.61% 40.97 41.59 40.64 2,946,926
Jun 07 2024 40.91 -1.74 -4.08% 40.72 41.63 40.42 3,761,837
Jun 06 2024 42.65 0.06 0.14% 42.51 43.005 42.293 3,151,775
Jun 05 2024 42.59 0.58 1.38% 41.68 42.74 41.68 3,354,302
Jun 04 2024 42.01 -2.00 -4.54% 43.01 43.2798 41.28 6,496,350
Jun 03 2024 44.01 -0.26 -0.59% 44.83 44.96 43.7501 3,885,998
May 31 2024 44.27 -0.27 -0.61% 45.13 45.46 43.30 4,526,777
May 30 2024 44.54 0.61 1.39% 43.29 45.48 43.18 5,824,126
May 29 2024 43.93 0.73 1.69% 42.47 44.01 42.27 5,274,213
May 28 2024 43.20 1.56 3.75% 42.68 43.60 42.4358 7,847,879
May 24 2024 41.64 0.59 1.44% 41.55 42.13 41.36 2,919,886
May 23 2024 41.05 -1.10 -2.61% 42.29 42.29 40.33 4,481,786
May 22 2024 42.15 -1.94 -4.40% 42.97 42.98 41.80 6,323,028
May 21 2024 44.09 1.56 3.67% 42.33 44.57 42.18 9,389,947
May 20 2024 42.53 1.31 3.18% 41.19 42.84 41.02 7,219,563
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock