Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Alcoa Corporation | AA | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.105 | 0.42% | 25.345 | 12:17:50 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 25.60 | 25.30 | 25.96 | 25.24 |
AA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.39 | 28.015 | 25.13 | 26.50 | 5,807,027 | -1.05 | -3.96% |
| 1 Month | 25.12 | 28.015 | 24.28 | 26.15 | 4,324,368 | 0.225 | 0.9% |
| 3 Months | 28.22 | 30.30 | 23.07 | 26.45 | 5,569,484 | -2.88 | -10.19% |
| 6 Months | 33.50 | 37.74 | 23.07 | 29.78 | 5,564,062 | -8.16 | -24.34% |
| 1 Year | 47.30 | 57.609 | 23.07 | 36.40 | 5,170,951 | -21.96 | -46.42% |
| 3 Years | 23.58 | 98.09 | 17.30 | 44.61 | 6,600,651 | 1.77 | 7.49% |
| 5 Years | 29.66 | 98.09 | 5.16 | 34.55 | 6,112,086 | -4.32 | -14.55% |
AA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2023 | 25.24 | -1.57 | -5.86% | 26.50 | 26.53 | 25.13 | 7,696,784 |
| Dec 04 2023 | 26.81 | -0.93 | -3.35% | 27.28 | 27.93 | 26.765 | 4,962,904 |
| Dec 01 2023 | 27.74 | 0.88 | 3.28% | 26.90 | 28.015 | 26.5101 | 5,452,204 |
| Nov 30 2023 | 26.86 | 0.42 | 1.59% | 26.56 | 27.245 | 26.4399 | 4,820,393 |
| Nov 29 2023 | 26.44 | 0.36 | 1.38% | 26.39 | 27.04 | 26.22 | 6,102,852 |
| Nov 28 2023 | 26.08 | -0.22 | -0.84% | 26.28 | 26.29 | 25.64 | 4,380,533 |
| Nov 27 2023 | 26.30 | 0.06 | 0.23% | 26.22 | 26.5958 | 25.87 | 3,425,929 |
| Nov 24 2023 | 26.24 | -0.14 | -0.53% | 26.16 | 26.56 | 26.16 | 1,282,299 |
| Nov 22 2023 | 26.38 | -0.01 | -0.04% | 26.28 | 26.62 | 25.98 | 2,925,603 |
| Nov 21 2023 | 26.39 | -0.08 | -0.3% | 26.28 | 26.625 | 26.17 | 2,881,899 |
| Nov 20 2023 | 26.47 | 0.25 | 0.95% | 26.32 | 26.70 | 25.97 | 4,229,330 |
| Nov 17 2023 | 26.22 | 0.22 | 0.85% | 26.35 | 26.9775 | 26.12 | 4,988,525 |
| Nov 16 2023 | 26.00 | -0.95 | -3.53% | 26.55 | 26.99 | 25.94 | 4,088,181 |
| Nov 15 2023 | 26.95 | 0.78 | 2.98% | 26.52 | 27.34 | 26.36 | 5,834,333 |
| Nov 14 2023 | 26.17 | 1.57 | 6.38% | 25.44 | 26.565 | 25.36 | 5,470,782 |
| Nov 13 2023 | 24.60 | -0.04 | -0.16% | 24.49 | 25.025 | 24.3001 | 2,839,355 |
| Nov 10 2023 | 24.64 | 0.06 | 0.24% | 24.65 | 24.8899 | 24.28 | 3,039,377 |
| Nov 09 2023 | 24.58 | -0.95 | -3.72% | 25.81 | 25.87 | 24.41 | 4,070,619 |
| Nov 08 2023 | 25.53 | -0.01 | -0.04% | 25.12 | 25.66 | 24.965 | 3,671,099 |
| Nov 07 2023 | 25.54 | -0.43 | -1.66% | 25.22 | 25.595 | 24.82 | 4,851,650 |
| Nov 06 2023 | 25.97 | -0.56 | -2.11% | 26.65 | 26.73 | 25.76 | 3,866,302 |
