Alcoa Corp (AA) Historical Stock Data
36.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AA is down -0.70% a day on average. There have been 12 days where Alcoa Corp closed green and 18 days where AA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 36.89 | 36.24 | ↓$0.65 (-1.76%) | 35.76 | 37.30 | 3.33M |
| 2025-01-06 | 36.00 | 36.49 | ↑$0.49 (1.36%) | 35.92 | 37.07 | 5.97M |
| 2025-01-03 | 37.95 | 35.71 | ↓$2.24 (-5.90%) | 35.38 | 37.95 | 7.49M |
| 2025-01-02 | 38.17 | 37.99 | ↓$0.17 (-0.46%) | 37.91 | 39.04 | 2.70M |
| 2024-12-31 | 37.24 | 37.78 | ↑$0.54 (1.45%) | 37.24 | 38.18 | 2.46M |
| 2024-12-30 | 37.25 | 37.15 | ↓$0.10 (-0.27%) | 36.65 | 37.73 | 2.47M |
| 2024-12-27 | 37.97 | 37.68 | ↓$0.29 (-0.76%) | 37.38 | 38.13 | 1.88M |
| 2024-12-26 | 38.54 | 38.35 | ↓$0.19 (-0.49%) | 38.07 | 38.58 | 1.90M |
| 2024-12-24 | 39.00 | 38.61 | ↓$0.39 (-1.00%) | 38.23 | 39.21 | 1.06M |
| 2024-12-23 | 37.84 | 38.58 | ↑$0.74 (1.96%) | 37.59 | 38.75 | 2.63M |
| 2024-12-20 | 36.40 | 37.84 | ↑$1.44 (3.96%) | 36.29 | 38.30 | 8.53M |
| 2024-12-19 | 37.75 | 36.62 | ↓$1.13 (-2.99%) | 36.52 | 38.13 | 4.02M |
| 2024-12-18 | 38.46 | 37.31 | ↓$1.15 (-2.99%) | 36.92 | 39.31 | 4.30M |
| 2024-12-17 | 38.00 | 38.44 | ↑$0.44 (1.16%) | 37.53 | 38.87 | 3.84M |
| 2024-12-16 | 38.86 | 38.46 | ↓$0.40 (-1.03%) | 38.26 | 39.19 | 3.45M |
| 2024-12-13 | 39.00 | 39.12 | ↑$0.12 (0.31%) | 38.51 | 39.50 | 3.60M |
| 2024-12-12 | 39.40 | 39.62 | ↑$0.22 (0.56%) | 39.05 | 39.87 | 3.98M |
| 2024-12-11 | 39.75 | 39.54 | ↓$0.21 (-0.53%) | 39.16 | 40.30 | 6.46M |
| 2024-12-10 | 41.91 | 41.09 | ↓$0.82 (-1.96%) | 40.69 | 42.05 | 4.92M |
| 2024-12-09 | 44.11 | 41.99 | ↓$2.12 (-4.81%) | 41.88 | 44.74 | 5.02M |
| 2024-12-06 | 44.70 | 42.49 | ↓$2.21 (-4.94%) | 41.58 | 44.76 | 9.49M |
| 2024-12-05 | 45.85 | 46.17 | ↑$0.32 (0.70%) | 45.05 | 46.19 | 1.77M |
| 2024-12-04 | 45.78 | 45.87 | ↑$0.09 (0.21%) | 45.60 | 46.62 | 3.23M |
| 2024-12-03 | 46.65 | 45.90 | ↓$0.75 (-1.61%) | 45.51 | 46.75 | 2.21M |
| 2024-12-02 | 46.62 | 45.70 | ↓$0.92 (-1.97%) | 45.04 | 46.78 | 3.74M |
| 2024-11-29 | 45.85 | 46.43 | ↑$0.58 (1.26%) | 45.15 | 46.57 | 1.79M |
| 2024-11-27 | 47.24 | 45.88 | ↓$1.36 (-2.88%) | 45.42 | 47.60 | 3.99M |
| 2024-11-26 | 46.93 | 47.42 | ↑$0.49 (1.04%) | 46.71 | 47.77 | 3.21M |
| 2024-11-25 | 45.99 | 47.22 | ↑$1.23 (2.67%) | 45.92 | 47.44 | 5.45M |
| 2024-11-22 | 46.04 | 45.47 | ↓$0.57 (-1.24%) | 45.33 | 46.34 | 3.17M |
Create an account or log in to view more rows.
$AA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$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