AA

Alcoa Historical Data - AA

Stock Name Stock Symbol Market Stock Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
2.45 5.14% 50.15 18:55:13
Open Price Low Price High Price Close Price Previous Close
48.88 47.63 50.49 50.13 47.70
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.5150.4945.5747.463,334,3421.643.38%
1 Month40.7150.759936.511945.605,926,5929.4423.19%
3 Months47.2153.7933.5541.567,766,8392.946.23%
6 Months66.0967.5233.5545.596,839,939-15.94-24.12%
1 Year48.7898.0933.5557.397,393,8511.372.81%
3 Years20.4798.095.1635.767,225,90929.68144.99%
5 Years41.5098.095.1635.645,818,6718.6520.84%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 50.13 2.43 5.09% 48.88 50.49 47.63 6,776,074
Nov 29 2022 47.70 1.27 2.74% 47.78 48.3125 47.451 3,631,523
Nov 28 2022 46.43 -1.46 -3.05% 46.92 47.34 45.57 4,804,316
Nov 25 2022 47.89 -0.62 -1.28% 48.55 48.9425 47.6101 1,687,559
Nov 23 2022 48.51 -0.85 -1.72% 48.51 48.97 47.88 3,213,971
Nov 22 2022 49.36 2.73 5.85% 47.72 49.42 46.94 5,592,835
Nov 21 2022 46.63 -0.68 -1.44% 46.12 46.89 44.51 5,377,577
Nov 18 2022 47.31 -0.06 -0.13% 48.18 48.57 46.72 3,967,160
Nov 17 2022 47.37 -1.30 -2.67% 47.14 47.46 45.55 5,689,054
Nov 16 2022 48.67 -0.54 -1.1% 47.65 48.83 46.24 7,751,221
Nov 15 2022 49.21 0.99 2.05% 49.60 49.99 48.44 5,392,352
Nov 14 2022 48.22 0.56 1.17% 46.55 49.05 46.40 6,574,452
Nov 11 2022 47.66 3.83 8.74% 45.26 50.7599 45.04 18,064,782
Nov 10 2022 43.83 3.15 7.74% 43.20 45.49 42.81 8,201,550
Nov 09 2022 40.68 -2.55 -5.9% 42.67 42.7454 40.34 4,480,180
Nov 08 2022 43.23 1.72 4.14% 42.18 43.385 41.46 4,738,318
Nov 07 2022 41.51 -0.89 -2.1% 42.585 42.79 41.00 4,790,420
Nov 04 2022 42.40 4.70 12.47% 41.54 43.52 40.80 11,098,542
Nov 03 2022 37.70 -0.07 -0.19% 37.14 38.19 36.5119 4,407,555
Nov 02 2022 37.77 -3.11 -7.61% 40.71 41.14 37.77 5,222,484
Nov 01 2022 40.88 1.85 4.74% 40.91 42.13 40.26 6,355,814
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.

Log in to ADVFN
Register Now

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

P: V: D:20221201 07:43:16