PLUS1
Best deals to access real time data! |
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Alcoa Corporation | AA | NYSE | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade
 |
|
|---|---|---|---|---|
| -3.82 | -6.24% | 57.43 | 12:11:27 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 60.24 | 56.04 | 60.24 | 61.25 |
AA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 60.27 | 64.25 | 56.04 | 60.69 | 8,532,925 | -2.84 | -4.71% |
| 1 Month | 58.35 | 64.37 | 56.04 | 60.27 | 6,496,840 | -0.92 | -1.58% |
| 3 Months | 46.04 | 64.37 | 43.26 | 52.42 | 8,033,367 | 11.39 | 24.74% |
| 6 Months | 35.13 | 64.37 | 35.13 | 48.96 | 7,982,236 | 22.30 | 63.48% |
| 1 Year | 21.13 | 64.37 | 17.30 | 40.78 | 7,701,934 | 36.30 | 171.79% |
| 3 Years | 29.00 | 64.37 | 5.16 | 26.32 | 6,198,350 | 28.43 | 98.03% |
| 5 Years | 35.92 | 64.37 | 5.16 | 30.65 | 5,256,857 | 21.51 | 59.88% |
AA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20 2022 | 61.25 | 1.62 | 2.72% | 62.16 | 64.25 | 59.97 | 15,922,343 |
| Jan 19 2022 | 59.63 | -0.42 | -0.7% | 61.18 | 61.93 | 58.885 | 7,820,927 |
| Jan 18 2022 | 60.05 | -1.34 | -2.18% | 60.67 | 61.56 | 58.80 | 5,991,587 |
| Jan 14 2022 | 61.39 | 0.88 | 1.45% | 60.27 | 61.44 | 59.34 | 4,396,841 |
| Jan 13 2022 | 60.51 | -1.37 | -2.21% | 61.87 | 63.26 | 60.37 | 5,767,899 |
| Jan 12 2022 | 61.88 | -0.32 | -0.51% | 63.66 | 64.37 | 60.86 | 6,432,404 |
| Jan 11 2022 | 62.20 | 0.66 | 1.07% | 60.71 | 62.25 | 59.12 | 5,996,433 |
| Jan 10 2022 | 61.54 | -0.83 | -1.33% | 61.62 | 62.71 | 60.441 | 5,650,778 |
| Jan 07 2022 | 62.37 | 3.92 | 6.71% | 60.01 | 62.89 | 59.65 | 8,062,873 |
| Jan 06 2022 | 58.45 | -0.10 | -0.17% | 58.88 | 59.4911 | 57.25 | 4,358,840 |
| Jan 05 2022 | 58.55 | 1.02 | 1.77% | 58.75 | 61.79 | 58.445 | 7,596,291 |
| Jan 04 2022 | 57.53 | -2.83 | -4.69% | 60.67 | 61.15 | 57.21 | 7,980,677 |
| Jan 03 2022 | 60.36 | 0.78 | 1.31% | 60.14 | 62.61 | 60.09 | 6,207,746 |
| Dec 31 2021 | 59.58 | 0.37 | 0.62% | 59.16 | 60.0452 | 58.70 | 3,942,874 |
| Dec 30 2021 | 59.21 | -0.42 | -0.7% | 59.68 | 61.59 | 59.14 | 4,506,795 |
| Dec 29 2021 | 59.63 | 0.44 | 0.74% | 59.13 | 60.12 | 58.67 | 4,021,549 |
| Dec 28 2021 | 59.19 | -0.64 | -1.07% | 59.28 | 59.56 | 58.51 | 6,018,182 |
| Dec 27 2021 | 59.83 | 0.47 | 0.79% | 58.35 | 59.86 | 57.23 | 6,268,086 |
| Dec 23 2021 | 59.36 | 0.05 | 0.08% | 59.03 | 60.59 | 58.46 | 7,514,668 |
| Dec 22 2021 | 59.31 | 2.52 | 4.44% | 56.93 | 60.5536 | 56.67 | 10,591,107 |
| Dec 21 2021 | 56.79 | 3.68 | 6.93% | 53.80 | 57.24 | 53.75 | 10,778,610 |
