We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
27 Mar 2024 | 33.21 | 1.63 | 5.16% | 31.67 | 33.23 | 6,429,767 |
26 Mar 2024 | 31.58 | -0.28 | -0.88% | 31.23 | 32.32 | 3,763,092 |
25 Mar 2024 | 31.86 | 0.46 | 1.46% | 31.50 | 32.30 | 4,743,260 |
22 Mar 2024 | 31.40 | 0.05 | 0.16% | 30.84 | 31.525 | 4,332,587 |
21 Mar 2024 | 31.35 | 0.00 | 0.00% | 31.05 | 32.13 | 5,594,478 |
20 Mar 2024 | 31.35 | 1.68 | 5.66% | 29.52 | 31.88 | 7,446,268 |
19 Mar 2024 | 29.67 | -1.36 | -4.38% | 28.72 | 30.47 | 9,885,542 |
18 Mar 2024 | 31.03 | 0.59 | 1.94% | 30.79 | 31.66 | 6,843,602 |
15 Mar 2024 | 30.44 | 0.42 | 1.40% | 29.64 | 30.76 | 8,448,224 |
14 Mar 2024 | 30.02 | -0.54 | -1.77% | 29.61 | 30.65 | 5,678,553 |
13 Mar 2024 | 30.56 | 0.77 | 2.58% | 29.98 | 31.19 | 6,698,056 |
12 Mar 2024 | 29.79 | -0.70 | -2.30% | 29.21 | 30.75 | 6,137,187 |
11 Mar 2024 | 30.49 | 0.64 | 2.14% | 29.48 | 30.7899 | 6,279,499 |
08 Mar 2024 | 29.85 | -0.02 | -0.07% | 29.27 | 30.64 | 6,536,358 |
07 Mar 2024 | 29.87 | 1.65 | 5.85% | 28.85 | 30.10 | 7,738,246 |
06 Mar 2024 | 28.22 | 1.31 | 4.87% | 26.90 | 28.725 | 6,333,359 |
05 Mar 2024 | 26.91 | -0.57 | -2.07% | 26.57 | 27.21 | 5,703,918 |
04 Mar 2024 | 27.48 | -0.20 | -0.72% | 27.04 | 27.55 | 3,952,752 |
01 Mar 2024 | 27.68 | 0.47 | 1.73% | 26.8799 | 27.82 | 6,845,276 |
29 Feb 2024 | 27.21 | 0.89 | 3.38% | 26.31 | 27.26 | 6,018,651 |
28 Feb 2024 | 26.32 | -0.38 | -1.42% | 25.97 | 26.535 | 3,748,120 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 31.71 | 33.965 | 30.84 | 31.97 | 4,972,637 | 1.94 | 6.12% |
1 Month | 26.62 | 33.965 | 26.31 | 29.99 | 6,257,718 | 7.03 | 26.41% |
3 Months | 31.13 | 33.965 | 24.86 | 28.93 | 6,191,242 | 2.52 | 8.10% |
6 Months | 26.59 | 35.035 | 23.07 | 28.16 | 6,041,647 | 7.06 | 26.55% |
1 Year | 40.12 | 42.95 | 23.07 | 30.67 | 5,624,286 | -6.47 | -16.13% |
3 Years | 32.45 | 98.09 | 23.07 | 45.05 | 6,614,594 | 1.20 | 3.70% |
5 Years | 28.05 | 98.09 | 5.16 | 34.43 | 6,285,895 | 5.60 | 19.96% |
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