AA

Alcoa Historical Data - AA

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-3.82 -6.24% 57.43 12:11:27
Open Price Low Price High Price Close Price Previous Close
60.24 56.04 60.24 61.25
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.2764.2556.0460.698,532,925-2.84-4.71%
1 Month58.3564.3756.0460.276,496,840-0.92-1.58%
3 Months46.0464.3743.2652.428,033,36711.3924.74%
6 Months35.1364.3735.1348.967,982,23622.3063.48%
1 Year21.1364.3717.3040.787,701,93436.30171.79%
3 Years29.0064.375.1626.326,198,35028.4398.03%
5 Years35.9264.375.1630.655,256,85721.5159.88%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 61.25 1.62 2.72% 62.16 64.25 59.97 15,922,343
Jan 19 2022 59.63 -0.42 -0.7% 61.18 61.93 58.885 7,820,927
Jan 18 2022 60.05 -1.34 -2.18% 60.67 61.56 58.80 5,991,587
Jan 14 2022 61.39 0.88 1.45% 60.27 61.44 59.34 4,396,841
Jan 13 2022 60.51 -1.37 -2.21% 61.87 63.26 60.37 5,767,899
Jan 12 2022 61.88 -0.32 -0.51% 63.66 64.37 60.86 6,432,404
Jan 11 2022 62.20 0.66 1.07% 60.71 62.25 59.12 5,996,433
Jan 10 2022 61.54 -0.83 -1.33% 61.62 62.71 60.441 5,650,778
Jan 07 2022 62.37 3.92 6.71% 60.01 62.89 59.65 8,062,873
Jan 06 2022 58.45 -0.10 -0.17% 58.88 59.4911 57.25 4,358,840
Jan 05 2022 58.55 1.02 1.77% 58.75 61.79 58.445 7,596,291
Jan 04 2022 57.53 -2.83 -4.69% 60.67 61.15 57.21 7,980,677
Jan 03 2022 60.36 0.78 1.31% 60.14 62.61 60.09 6,207,746
Dec 31 2021 59.58 0.37 0.62% 59.16 60.0452 58.70 3,942,874
Dec 30 2021 59.21 -0.42 -0.7% 59.68 61.59 59.14 4,506,795
Dec 29 2021 59.63 0.44 0.74% 59.13 60.12 58.67 4,021,549
Dec 28 2021 59.19 -0.64 -1.07% 59.28 59.56 58.51 6,018,182
Dec 27 2021 59.83 0.47 0.79% 58.35 59.86 57.23 6,268,086
Dec 23 2021 59.36 0.05 0.08% 59.03 60.59 58.46 7,514,668
Dec 22 2021 59.31 2.52 4.44% 56.93 60.5536 56.67 10,591,107
Dec 21 2021 56.79 3.68 6.93% 53.80 57.24 53.75 10,778,610
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:20220121 18:26:28