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.

Hot Features

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

AA Alcoa Corporation

33.65
0.44 (1.32%)
After Hours
Last Updated: 21:14:29
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
  0.44 1.32% 33.65
High Price Low Price Open Price Shares Traded Last Trade
33.965 33.20 33.24 6,142,658 21:14:29

Alcoa (AA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Mar 202433.211.635.16%31.6733.236,429,767
26 Mar 202431.58-0.28-0.88%31.2332.323,763,092
25 Mar 202431.860.461.46%31.5032.304,743,260
22 Mar 202431.400.050.16%30.8431.5254,332,587
21 Mar 202431.350.000.00%31.0532.135,594,478
20 Mar 202431.351.685.66%29.5231.887,446,268
19 Mar 202429.67-1.36-4.38%28.7230.479,885,542
18 Mar 202431.030.591.94%30.7931.666,843,602
15 Mar 202430.440.421.40%29.6430.768,448,224
14 Mar 202430.02-0.54-1.77%29.6130.655,678,553
13 Mar 202430.560.772.58%29.9831.196,698,056
12 Mar 202429.79-0.70-2.30%29.2130.756,137,187
11 Mar 202430.490.642.14%29.4830.78996,279,499
08 Mar 202429.85-0.02-0.07%29.2730.646,536,358
07 Mar 202429.871.655.85%28.8530.107,738,246
06 Mar 202428.221.314.87%26.9028.7256,333,359
05 Mar 202426.91-0.57-2.07%26.5727.215,703,918
04 Mar 202427.48-0.20-0.72%27.0427.553,952,752
01 Mar 202427.680.471.73%26.879927.826,845,276
29 Feb 202427.210.893.38%26.3127.266,018,651
28 Feb 202426.32-0.38-1.42%25.9726.5353,748,120
Download more Alcoa Corporation Historical Data

Alcoa Corporation (AA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7133.96530.8431.974,972,6371.946.12%
1 Month26.6233.96526.3129.996,257,7187.0326.41%
3 Months31.1333.96524.8628.936,191,2422.528.10%
6 Months26.5935.03523.0728.166,041,6477.0626.55%
1 Year40.1242.9523.0730.675,624,286-6.47-16.13%
3 Years32.4598.0923.0745.056,614,5941.203.70%
5 Years28.0598.095.1634.436,285,8955.6019.96%

Your Recent History

Delayed Upgrade Clock