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

AA Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	48.51	50.49	45.57	47.46	3,334,342	1.64	3.38%
1 Month	40.71	50.7599	36.5119	45.60	5,926,592	9.44	23.19%
3 Months	47.21	53.79	33.55	41.56	7,766,839	2.94	6.23%
6 Months	66.09	67.52	33.55	45.59	6,839,939	-15.94	-24.12%
1 Year	48.78	98.09	33.55	57.39	7,393,851	1.37	2.81%
3 Years	20.47	98.09	5.16	35.76	7,225,909	29.68	144.99%
5 Years	41.50	98.09	5.16	35.64	5,818,671	8.65	20.84%

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