ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AA Alcoa Corporation

26.70
1.36 (5.37%)
After Hours
Last Updated: 23:57:31
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Alcoa Corporation NYSE:AA NYSE Common Stock
  Price Change % Change Share Price
  1.36 5.37% 26.70
High Price Low Price Open Price Shares Traded Last Trade
27.00 25.20 25.91 6,818,217 23:57:31

Alcoa (AA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Feb 202426.701.365.37%25.2027.006,818,187
26 Feb 202425.34-1.18-4.45%24.8626.1811,124,663
23 Feb 202426.52-1.23-4.43%26.4727.715,333,387
22 Feb 202427.75-0.21-0.75%27.2627.856,718,804
21 Feb 202427.961.274.76%27.0728.045,636,620
20 Feb 202426.69-0.71-2.59%26.1626.884,694,529
16 Feb 202427.400.010.04%27.1628.034,686,152
15 Feb 202427.390.602.24%26.9227.644,383,875
14 Feb 202426.790.943.64%25.8726.995,099,084
13 Feb 202425.85-2.05-7.35%25.57527.207,245,917
12 Feb 202427.901.013.76%26.8728.0954,373,830
09 Feb 202426.89-0.82-2.96%26.7027.774,761,692
08 Feb 202427.710.180.65%27.1428.074,852,662
07 Feb 202427.53-0.09-0.33%26.9327.7655,016,160
06 Feb 202427.620.782.91%26.9327.797,829,114
05 Feb 202426.84-2.65-8.99%26.7428.608,818,159
02 Feb 202429.49-0.20-0.67%28.5529.724,958,059
01 Feb 202429.69-0.06-0.20%29.1530.4054,169,658
31 Jan 202429.75-0.86-2.81%29.71531.365,758,677
30 Jan 202430.61-0.30-0.97%30.0030.844,713,884
29 Jan 202430.910.300.98%29.689430.974,647,225
Download more Alcoa Corporation Historical Data

Alcoa Corporation (AA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.8828.0424.8626.646,701,601-0.18-0.67%
1 Month30.3431.3624.8627.475,788,680-3.64-12.00%
3 Months26.5035.03523.8029.036,567,0630.200.75%
6 Months28.6035.03523.0727.996,083,279-1.90-6.64%
1 Year46.8555.7423.0732.165,601,028-20.15-43.01%
3 Years25.6798.0923.0745.026,648,8061.034.01%
5 Years31.0798.095.1634.476,234,120-4.37-14.07%

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: +44 (0) 203 8794 460 | support@advfn.com