42.57 1.45(3.53%)05/20/2024
Alcoa Corp (AA)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-05-2041.1742.8441.0242.571.363.295,059,275
2024-05-1740.7441.5540.6641.221.002.493,588,339
2024-05-1640.0040.8039.8040.220.190.463,295,876
2024-05-1540.4040.5039.0740.030.170.415,031,479
2024-05-1440.3840.8439.5139.87-0.30-0.754,648,668
2024-05-1337.6540.3137.5840.173.058.205,059,275
2024-05-1037.6337.7836.8637.12-0.24-0.643,588,339
2024-05-0936.8637.6936.4737.360.721.973,295,876
2024-05-0836.7036.9636.3036.64-0.93-2.485,031,479
2024-05-0737.1737.7937.1337.570.250.674,648,668
2024-05-0637.3337.9437.0137.320.551.506,985,009
2024-05-0336.7037.2036.2536.770.832.313,757,730
2024-05-0234.1135.9834.0335.941.694.934,985,300
2024-05-0135.2035.4733.8834.25-0.89-2.532,815,401
2024-04-3036.7636.9235.1135.14-2.51-6.672,413,544
2024-04-2936.8838.2036.6537.650.772.093,538,625
2024-04-2636.5137.3936.2336.880.942.624,899,326
2024-04-2535.8636.0634.7835.94-0.14-0.395,318,340
2024-04-2435.9636.5535.7436.080.020.067,324,682
2024-04-2335.0036.3934.5136.06-0.29-0.807,924,895
2024-04-2235.7336.6435.2536.350.822.315,633,388



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week39.87
from 2024-05-14
2.71 6.79%
39.07
on 2024-05-15
3.50 8.96%
42.84
on 2024-05-20
-0.27 (-0.63%)
40.7841
1-Month36.35
from 2024-04-22
6.22 17.11%
33.88
on 2024-05-01
8.69 25.65%
42.84
on 2024-05-20
-0.27 (-0.63%)
37.67147
3-Month27.96
from 2024-02-21
14.61 52.25%
24.86
on 2024-02-26
17.71 71.24%
42.84
on 2024-05-20
-0.27 (-0.63%)
33.7337251
6-Month26.39
from 2023-11-21
16.18 61.31%
23.80
on 2023-12-12
18.77 78.87%
42.84
on 2024-05-20
-0.27 (-0.63%)
31.3565581
52-Week36.14
from 2023-05-22
6.43 17.79%
23.07
on 2023-10-23
19.50 84.53%
42.84
on 2024-05-20
-0.27 (-0.63%)
30.831221263
2-Year
3-Year
5-Year
10-Year
20-Year
All Time