We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Alcoa Corporation | NYSE:AA | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.39 | 1.19% | 33.30 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 34.18 | 32.92 | 33.75 | 5,798,238 | 00:23:06 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 33.43 | 0.52 | 1.58% | 32.92 | 34.18 | 5,796,925 |
| 25 Jul 2024 | 32.91 | 0.07 | 0.21% | 32.50 | 33.5423 | 5,914,411 |
| 24 Jul 2024 | 32.84 | -1.06 | -3.13% | 32.665 | 34.1796 | 6,359,727 |
| 23 Jul 2024 | 33.90 | -0.63 | -1.82% | 33.57 | 34.2761 | 11,911,517 |
| 22 Jul 2024 | 34.53 | -0.39 | -1.12% | 34.22 | 34.82 | 6,116,599 |
| 19 Jul 2024 | 34.92 | -0.73 | -2.05% | 34.55 | 35.31 | 5,335,609 |
| 18 Jul 2024 | 35.65 | -1.16 | -3.15% | 35.39 | 38.22 | 8,903,486 |
| 17 Jul 2024 | 36.81 | -1.85 | -4.79% | 36.81 | 38.68 | 7,646,060 |
| 16 Jul 2024 | 38.66 | -0.64 | -1.63% | 37.46 | 38.69 | 6,205,925 |
| 15 Jul 2024 | 39.30 | 0.35 | 0.90% | 38.5518 | 40.06 | 3,816,283 |
| 12 Jul 2024 | 38.95 | -0.23 | -0.59% | 38.87 | 40.41 | 4,871,089 |
| 11 Jul 2024 | 39.18 | 0.72 | 1.87% | 38.35 | 40.515 | 8,804,543 |
| 10 Jul 2024 | 38.46 | -1.87 | -4.64% | 38.23 | 40.80 | 6,124,942 |
| 09 Jul 2024 | 40.33 | -1.33 | -3.19% | 40.30 | 42.0896 | 3,074,766 |
| 08 Jul 2024 | 41.66 | -0.78 | -1.84% | 41.31 | 42.57 | 3,000,566 |
| 05 Jul 2024 | 42.44 | 0.06 | 0.14% | 42.42 | 43.10 | 2,667,792 |
| 03 Jul 2024 | 42.38 | 1.55 | 3.80% | 41.58 | 43.00 | 4,074,499 |
| 02 Jul 2024 | 40.83 | 1.13 | 2.85% | 39.80 | 41.15 | 4,039,229 |
| 01 Jul 2024 | 39.70 | 0.88 | 2.27% | 39.54 | 40.87 | 3,227,387 |
| 28 Jun 2024 | 38.82 | 0.00 | 0.00% | 38.82 | 38.82 | 0 |
| 27 Jun 2024 | 38.82 | -0.61 | -1.55% | 38.53 | 39.46 | 5,025,270 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.78 | 35.08 | 32.50 | 33.77 | 6,710,549 | -1.48 | -4.26% |
| 1 Month | 39.84 | 43.10 | 32.50 | 37.36 | 5,590,638 | -6.54 | -16.42% |
| 3 Months | 36.65 | 45.48 | 32.50 | 39.42 | 5,071,729 | -3.35 | -9.14% |
| 6 Months | 30.22 | 45.48 | 24.86 | 34.79 | 5,769,143 | 3.08 | 10.19% |
| 1 Year | 35.07 | 45.48 | 23.07 | 31.63 | 5,897,700 | -1.77 | -5.05% |
| 3 Years | 37.30 | 98.09 | 23.07 | 45.52 | 6,427,291 | -4.00 | -10.72% |
| 5 Years | 22.85 | 98.09 | 5.16 | 34.99 | 6,424,803 | 10.45 | 45.73% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
