PLUS1
Best deals to access real time data! |
|
USA Small Cap Basic
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
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 |
AA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.40 | 51.9399 | 45.22 | 48.59 | 7,191,873 | 0.10 | 0.2% |
| 1 Month | 63.59 | 67.52 | 45.22 | 55.34 | 7,272,903 | -14.09 | -22.16% |
| 3 Months | 91.67 | 93.58 | 45.22 | 64.85 | 7,108,451 | -42.17 | -46.0% |
| 6 Months | 58.35 | 98.09 | 45.22 | 69.28 | 7,581,423 | -8.85 | -15.17% |
| 1 Year | 35.90 | 98.09 | 30.995 | 56.62 | 8,008,353 | 13.60 | 37.88% |
| 3 Years | 22.53 | 98.09 | 5.16 | 33.33 | 6,774,111 | 26.97 | 119.71% |
| 5 Years | 31.19 | 98.09 | 5.16 | 35.10 | 5,547,766 | 18.31 | 58.7% |
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 |
