Alcoa Corp (AA) Historical Stock Data
45.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AA is up 0.14% a day on average. There have been 14 days where Alcoa Corp closed green and 16 days where AA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 45.52 | 45.74 | ↑$0.22 (0.48%) | 45.20 | 46.14 | 3.84M |
| 2024-11-19 | 43.85 | 45.60 | ↑$1.76 (4.00%) | 43.85 | 45.64 | 4.03M |
| 2024-11-18 | 43.96 | 43.98 | ↑$0.02 (0.05%) | 42.83 | 44.20 | 4.40M |
| 2024-11-15 | 43.86 | 44.02 | ↑$0.16 (0.36%) | 43.32 | 45.15 | 10.76M |
| 2024-11-14 | 41.10 | 41.21 | ↑$0.11 (0.27%) | 40.96 | 42.08 | 4.50M |
| 2024-11-13 | 41.00 | 40.59 | ↓$0.41 (-1.00%) | 40.32 | 41.30 | 2.91M |
| 2024-11-12 | 42.67 | 40.95 | ↓$1.72 (-4.03%) | 40.11 | 42.67 | 6.31M |
| 2024-11-11 | 44.31 | 43.51 | ↓$0.80 (-1.81%) | 43.28 | 44.38 | 4M |
| 2024-11-08 | 44.02 | 44.78 | ↑$0.76 (1.73%) | 43.66 | 44.82 | 3.88M |
| 2024-11-07 | 46.18 | 45.69 | ↓$0.49 (-1.06%) | 45.58 | 46.55 | 5.76M |
| 2024-11-06 | 43.00 | 45.36 | ↑$2.36 (5.49%) | 42.33 | 46.03 | 9.62M |
| 2024-11-05 | 41.28 | 42.78 | ↑$1.50 (3.63%) | 41.11 | 42.88 | 4.70M |
| 2024-11-04 | 40.50 | 40.73 | ↑$0.23 (0.57%) | 40.28 | 41.42 | 2.93M |
| 2024-11-01 | 40.64 | 40.57 | ↓$0.07 (-0.17%) | 40.26 | 41.19 | 3.85M |
| 2024-10-31 | 40.34 | 40.09 | ↓$0.25 (-0.62%) | 39.44 | 40.56 | 3.90M |
| 2024-10-30 | 40.64 | 40.56 | ↓$0.08 (-0.20%) | 39.83 | 41.19 | 3.99M |
| 2024-10-29 | 41.67 | 40.96 | ↓$0.71 (-1.70%) | 40.83 | 41.94 | 3.30M |
| 2024-10-28 | 41.05 | 41.41 | ↑$0.36 (0.88%) | 40.04 | 41.52 | 4.32M |
| 2024-10-25 | 42.19 | 41.10 | ↓$1.09 (-2.58%) | 41.09 | 42.25 | 3.76M |
| 2024-10-24 | 42.20 | 42.02 | ↓$0.18 (-0.43%) | 41.05 | 42.34 | 3.70M |
| 2024-10-23 | 41.53 | 41.88 | ↑$0.35 (0.84%) | 41.29 | 42.25 | 3.57M |
| 2024-10-22 | 42.08 | 42.02 | ↓$0.06 (-0.14%) | 41.70 | 42.81 | 3.60M |
| 2024-10-21 | 41.82 | 41.52 | ↓$0.30 (-0.72%) | 41.18 | 41.95 | 2.73M |
| 2024-10-18 | 41.77 | 41.71 | ↓$0.06 (-0.14%) | 40.86 | 42.17 | 4.49M |
| 2024-10-17 | 42.80 | 40.35 | ↓$2.45 (-5.72%) | 40.02 | 42.95 | 11.24M |
| 2024-10-16 | 42.09 | 42.07 | ↓$0.02 (-0.05%) | 41.56 | 42.24 | 6.35M |
| 2024-10-15 | 41.34 | 41.30 | ↓$0.04 (-0.10%) | 41.00 | 41.81 | 4.17M |
| 2024-10-14 | 40.45 | 41.80 | ↑$1.35 (3.34%) | 40.44 | 41.99 | 5.47M |
| 2024-10-11 | 40.65 | 41.02 | ↑$0.37 (0.91%) | 40.22 | 41.28 | 5.20M |
| 2024-10-10 | 38.45 | 39.25 | ↑$0.80 (2.08%) | 38.24 | 39.73 | 2.93M |
Create an account or log in to view more rows.
$AA bought more
$AA Bears go home!
$AA buying time
added
$AA I bought the dip
$AA Nothing but time to wait
$AA great sale!!!! Buy buy buy
$AA Buy the dip
$AA hold
$AA Move up
let's buy
$AA upupup!