![](/cdn/assets/images/search/clock.png)
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 | |
---|---|---|---|
0.5388 | 1.64% | 33.4488 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
34.18 | 32.92 | 33.75 | 5,798,758 | 01:00:00 |
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 | 5,798,212 |
25 Jul 2024 | 32.91 | 0.07 | 0.21% | 32.50 | 33.5423 | 5,770,575 |
24 Jul 2024 | 32.84 | -1.06 | -3.13% | 32.665 | 34.1796 | 6,138,534 |
23 Jul 2024 | 33.90 | -0.59 | -1.71% | 33.57 | 34.2761 | 11,911,517 |
22 Jul 2024 | 34.49 | -0.43 | -1.23% | 34.22 | 34.82 | 4,543,434 |
19 Jul 2024 | 34.92 | -0.73 | -2.05% | 34.55 | 35.08 | 5,188,686 |
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 | 7,503,664 |
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 | 40.03 | 8,330,829 |
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 | -0.08 | -0.20% | 39.54 | 40.87 | 3,227,387 |
28 Jun 2024 | 39.78 | 0.96 | 2.47% | 39.10 | 40.12 | 6,828,919 |
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 | -1.33 | -3.83% |
1 Month | 39.84 | 43.10 | 32.50 | 37.36 | 5,590,638 | -6.39 | -16.04% |
3 Months | 36.65 | 45.48 | 32.50 | 39.42 | 5,071,729 | -3.20 | -8.73% |
6 Months | 30.22 | 45.48 | 24.86 | 34.79 | 5,769,143 | 3.23 | 10.68% |
1 Year | 35.07 | 45.48 | 23.07 | 31.63 | 5,897,700 | -1.62 | -4.62% |
3 Years | 37.30 | 98.09 | 23.07 | 45.52 | 6,427,291 | -3.85 | -10.32% |
5 Years | 22.85 | 98.09 | 5.16 | 34.99 | 6,424,803 | 10.60 | 46.38% |
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