AA

Alcoa Historical Data - AA

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
2.88 6.18% 49.50 19:00:00
Open Price Low Price High Price Close Price Previous Close
47.19 46.52 49.8462 49.36 46.62
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.4051.939945.2248.597,191,8730.100.2%
1 Month63.5967.5245.2255.347,272,903-14.09-22.16%
3 Months91.6793.5845.2264.857,108,451-42.17-46.0%
6 Months58.3598.0945.2269.287,581,423-8.85-15.17%
1 Year35.9098.0930.99556.628,008,35313.6037.88%
3 Years22.5398.095.1633.336,774,11126.97119.71%
5 Years31.1998.095.1635.105,547,76618.3158.7%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 49.36 2.74 5.88% 47.19 49.8462 46.52 7,386,393
Jun 23 2022 46.62 -2.28 -4.66% 47.98 48.795 45.22 8,208,302
Jun 22 2022 48.90 -1.18 -2.36% 47.51 49.89 47.47 6,422,459
Jun 21 2022 50.08 0.80 1.62% 50.79 51.9399 49.49 5,540,906
Jun 17 2022 49.28 -0.40 -0.81% 49.40 50.20 47.6401 8,595,823
Jun 16 2022 49.68 -1.43 -2.8% 48.61 51.86 48.45 8,381,298
Jun 15 2022 51.11 2.19 4.48% 49.31 52.39 49.01 10,389,249
Jun 14 2022 48.92 -0.92 -1.85% 50.17 50.51 48.30 5,756,387
Jun 13 2022 49.84 -3.17 -5.98% 49.59 50.92 48.27 7,332,916
Jun 10 2022 53.01 -2.55 -4.59% 54.06 54.75 52.57 9,353,967
Jun 09 2022 55.56 -6.72 -10.79% 61.50 61.70 55.56 10,342,991
Jun 08 2022 62.28 -3.23 -4.93% 64.53 65.8989 62.12 4,452,797
Jun 07 2022 65.51 1.49 2.33% 63.33 65.55 62.23 3,809,098
Jun 06 2022 64.02 2.19 3.54% 62.65 64.25 61.195 5,388,018
Jun 03 2022 61.83 -2.00 -3.13% 62.78 63.05 61.06 3,182,127
Jun 02 2022 63.83 1.42 2.28% 63.53 65.14 62.85 3,924,162
Jun 01 2022 62.41 0.69 1.12% 61.135 63.7099 60.64 4,458,974
May 31 2022 61.72 -2.78 -4.31% 66.09 67.52 61.305 18,486,325
May 30 2022 64.50 0.00 0.0% 64.50 64.50 64.50 0
May 27 2022 64.50 1.65 2.63% 63.59 65.98 63.2478 6,886,461
May 26 2022 62.85 1.91 3.13% 60.95 63.25 59.74 5,266,447
May 25 2022 60.94 -0.39 -0.64% 60.03 61.4592 58.88 6,188,541
See More Historical Prices »
Your Recent History
NYSE
AA
Alcoa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220625 17:43:32