AA

Alcoa Historical Data

Company Name Stock Ticker Symbol Market Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.72 11.04% 37.375 15:59:49
Open Price Low Price High Price Close Price Prev Close
34.35 34.00 37.94 33.66
more quote information »

AA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.0937.9433.5534.789,542,9682.296.51%
1 Month49.5453.7933.5541.238,246,123-12.17-24.56%
3 Months43.7558.23533.5545.646,313,369-6.38-14.57%
6 Months91.0093.2033.5554.666,678,333-53.63-58.93%
1 Year50.4998.0933.5558.607,532,502-13.12-25.98%
3 Years19.1598.095.1634.937,049,11718.2395.17%
5 Years47.9798.095.1635.585,692,196-10.60-22.09%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 33.66 -1.77 -5.0% 34.84 35.74 33.55 9,024,071
Sep 29 2022 35.43 0.20 0.57% 37.15 37.55 34.27 13,163,898
Sep 28 2022 35.23 0.53 1.53% 34.68 35.53 33.70 9,904,204
Sep 27 2022 34.70 0.23 0.67% 34.95 35.84 34.40 8,344,931
Sep 26 2022 34.47 -1.04 -2.93% 35.09 36.02 34.345 7,277,736
Sep 23 2022 35.51 -2.01 -5.36% 35.90 36.32 35.11 8,162,367
Sep 22 2022 37.52 -1.89 -4.8% 39.94 40.39 37.48 9,867,035
Sep 21 2022 39.41 -4.12 -9.46% 43.50 43.87 39.37 11,711,169
Sep 20 2022 43.53 -1.10 -2.46% 43.76 43.80 42.70 5,022,418
Sep 19 2022 44.63 2.17 5.11% 41.25 45.12 41.0931 6,565,057
Sep 16 2022 42.46 -0.68 -1.58% 43.10 43.76 41.61 11,517,060
Sep 15 2022 43.14 -1.67 -3.73% 44.57 45.54 43.0125 8,564,341
Sep 14 2022 44.81 -5.48 -10.9% 49.095 49.47 44.03 13,367,917
Sep 13 2022 50.29 -2.05 -3.92% 50.35 52.44 49.83 4,331,113
Sep 12 2022 52.34 -0.28 -0.53% 53.29 53.79 51.56 5,282,835
Sep 09 2022 52.62 3.76 7.7% 50.40 53.07 50.27 7,269,400
Sep 08 2022 48.86 1.20 2.52% 47.98 48.94 47.15 5,264,331
Sep 07 2022 47.66 -0.25 -0.52% 47.21 48.07 46.12 5,239,748
Sep 06 2022 47.91 -1.34 -2.72% 49.54 50.5199 47.45 6,796,699
See More Historical Prices »


Your Recent History
NYSE
AA
Alcoa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now