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.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AA Alcoa Corporation

25.345
0.105 (0.42%)
Last Updated: 12:17:50
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
0.105 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
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.3928.01525.1326.505,807,027-1.05-3.96%
1 Month25.1228.01524.2826.154,324,3680.2250.9%
3 Months28.2230.3023.0726.455,569,484-2.88-10.19%
6 Months33.5037.7423.0729.785,564,062-8.16-24.34%
1 Year47.3057.60923.0736.405,170,951-21.96-46.42%
3 Years23.5898.0917.3044.616,600,6511.777.49%
5 Years29.6698.095.1634.556,112,086-4.32-14.55%

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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com