ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AA Alcoa Corporation

33.37
0.16 (0.48%)
Pre Market
Last Updated: 05:31:32
Delayed by 15 minutes

AA Historical Prices

Date Close Change Change (%) Open High Low Volume
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 8,448,224
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 6,698,056
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 6,845,276
Feb 29 2024 27.21 0.89 3.38% 26.62 27.26 26.31 6,018,651
Feb 28 2024 26.32 -0.38 -1.42% 26.28 26.535 25.97 3,748,120
Feb 27 2024 26.70 1.36 5.37% 25.91 27.00 25.20 6,818,187
Feb 26 2024 25.34 -1.18 -4.45% 26.18 26.18 24.86 11,124,663
Feb 23 2024 26.52 -1.23 -4.43% 27.62 27.71 26.47 5,333,387
Feb 22 2024 27.75 -0.21 -0.75% 27.85 27.85 27.26 6,718,804
Feb 21 2024 27.96 1.27 4.76% 27.10 28.04 27.07 5,636,620
Feb 20 2024 26.69 -0.71 -2.59% 26.88 26.88 26.16 4,694,529
Feb 16 2024 27.40 0.01 0.04% 27.31 28.03 27.16 4,686,152
Feb 15 2024 27.39 0.60 2.24% 27.04 27.64 26.92 4,383,875
Feb 14 2024 26.79 0.94 3.64% 26.21 26.99 25.87 5,099,084
Feb 13 2024 25.85 -2.05 -7.35% 26.90 27.20 25.575 7,245,917
Feb 12 2024 27.90 1.01 3.76% 26.99 28.095 26.87 4,373,830
Feb 09 2024 26.89 -0.82 -2.96% 27.77 27.77 26.70 4,761,692
Feb 08 2024 27.71 0.18 0.65% 27.50 28.07 27.14 4,852,662
Feb 07 2024 27.53 -0.09 -0.33% 27.60 27.765 26.93 5,016,160
Feb 06 2024 27.62 0.78 2.91% 26.94 27.79 26.93 7,829,114
Feb 05 2024 26.84 -2.65 -8.99% 28.60 28.60 26.74 8,818,159
Feb 02 2024 29.49 -0.20 -0.67% 29.00 29.72 28.55 4,958,059
Feb 01 2024 29.69 -0.06 -0.20% 30.00 30.405 29.15 4,169,658
Jan 31 2024 29.75 -0.86 -2.81% 30.49 31.36 29.715 5,758,677
Jan 30 2024 30.61 -0.30 -0.97% 30.34 30.84 30.00 4,713,884
Jan 29 2024 30.91 0.30 0.98% 30.46 30.97 29.6894 4,647,225
Jan 26 2024 30.61 0.73 2.44% 30.22 30.70 29.8707 5,122,102
Jan 25 2024 29.88 0.12 0.40% 29.96 30.45 29.21 4,682,109
Jan 24 2024 29.76 0.25 0.85% 30.20 30.37 29.32 8,914,702
Jan 23 2024 29.51 1.89 6.84% 29.15 30.485 29.0301 9,355,420
Jan 22 2024 27.62 0.26 0.95% 26.87 27.8552 26.77 5,792,393
Jan 19 2024 27.36 0.61 2.28% 26.73 27.38 26.345 6,000,135
Jan 18 2024 26.75 -0.43 -1.58% 27.62 28.72 26.58 12,851,750
Jan 17 2024 27.18 -0.69 -2.48% 27.17 27.67 27.05 9,558,605
Jan 16 2024 27.87 -2.16 -7.19% 29.25 29.29 27.275 10,707,515
Jan 12 2024 30.03 -0.85 -2.75% 31.19 31.82 30.02 3,933,673
Jan 11 2024 30.88 -0.77 -2.43% 31.49 31.64 30.66 4,419,674
Jan 10 2024 31.65 -0.29 -0.91% 31.80 32.14 31.31 4,733,549
Jan 09 2024 31.94 0.21 0.66% 31.67 32.45 31.55 5,791,091
Jan 08 2024 31.73 -0.40 -1.24% 31.82 32.09 31.22 4,989,806
Jan 05 2024 32.13 1.00 3.21% 30.54 32.305 30.09 7,315,154
Jan 04 2024 31.13 -0.36 -1.14% 31.13 31.49 30.86 4,570,319
Jan 03 2024 31.49 -1.82 -5.46% 32.12 32.27 31.045 8,244,681
Jan 02 2024 33.31 -0.69 -2.03% 33.53 33.97 33.04 3,835,386
Dec 29 2023 34.00 -0.55 -1.59% 34.31 34.74 33.93 3,294,645

Your Recent History

Delayed Upgrade Clock