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 alerts Register for real-time alerts, custom portfolio, and market movers

AA Alcoa Corporation

33.77
0.56 (1.69%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.56 1.69% 33.77 19:00:00
Open Price Low Price High Price Close Price Previous Close
33.24 33.20 33.965 33.79 33.21
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7133.96530.8431.974,972,6372.066.50%
1 Month26.6233.96526.3129.996,270,4347.1526.86%
3 Months31.1333.96524.8628.936,198,8822.648.48%
6 Months26.5935.03523.0728.166,045,1947.1827.00%
1 Year40.1242.9523.0730.715,597,963-6.35-15.83%
3 Years32.4598.0923.0745.036,609,1351.324.07%
5 Years28.0598.095.1634.436,282,7055.7220.39%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 33.79 0.58 1.75% 33.24 33.965 33.20 6,144,976
Mar 27 2024 33.21 1.63 5.16% 31.72 33.23 31.67 6,429,767
Mar 26 2024 31.58 -0.28 -0.88% 32.32 32.32 31.23 3,763,092
Mar 25 2024 31.86 0.46 1.46% 31.57 32.30 31.50 4,743,260
Mar 22 2024 31.40 0.05 0.16% 31.00 31.525 30.84 4,332,587
Mar 21 2024 31.35 0.00 0.00% 31.71 32.13 31.05 5,594,478
Mar 20 2024 31.35 1.68 5.66% 29.63 31.88 29.52 7,446,268
Mar 19 2024 29.67 -1.36 -4.38% 30.30 30.47 28.72 9,885,542
Mar 18 2024 31.03 0.59 1.94% 30.85 31.66 30.79 6,843,602
Mar 15 2024 30.44 0.42 1.40% 29.90 30.76 29.64 8,193,564
Mar 14 2024 30.02 -0.54 -1.77% 30.38 30.65 29.61 5,678,553
Mar 13 2024 30.56 0.77 2.58% 30.03 31.19 29.98 6,698,853
Mar 12 2024 29.79 -0.70 -2.30% 30.60 30.75 29.21 6,137,187
Mar 11 2024 30.49 0.64 2.14% 29.58 30.7899 29.48 6,279,499
Mar 08 2024 29.85 -0.02 -0.07% 30.38 30.64 29.27 6,536,358
Mar 07 2024 29.87 1.65 5.85% 28.86 30.10 28.85 7,738,246
Mar 06 2024 28.22 1.31 4.87% 27.67 28.725 26.90 6,333,359
Mar 05 2024 26.91 -0.57 -2.07% 27.05 27.21 26.57 5,703,918
Mar 04 2024 27.48 -0.20 -0.72% 27.50 27.55 27.04 3,952,752
Mar 01 2024 27.68 0.47 1.73% 27.50 27.82 26.8799 6,844,824
Feb 29 2024 27.21 0.89 3.38% 26.62 27.26 26.31 6,018,651
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock