Alcoa Corporation Historical Data - AA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Alcoa Corporation (AA)
Alcoa Corporation (AA) Historical

Alcoa Corporation (AA)

41.66

-0.78

(-1.84%)

Closed July 08 4:00PM

Delayed by 15 minutes

41.66

0.00

( 0.00% )

Pre Market: 4:04AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.86	4.67336683417	39.8	43.1	39.8	3445522	41.7805882	CS
4	1.28	3.16988608222	40.38	43.1	36.79	4189868	39.72570068	CS
12	6.31	17.8500707214	35.35	45.48	33.84	5340100	39.0956848	CS
26	9.99	31.5440479949	31.67	45.48	24.86	5850804	33.89364979	CS
52	8.06	23.9880952381	33.6	45.48	23.07	5907627	31.5155862	CS
156	5.25	14.4191156276	36.41	98.09	23.07	6471098	45.45604025	CS
260	19.96	91.9815668203	21.7	98.09	5.16	6400770	34.89819804	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720478400	41.66	-0.78	-1.84	42.54	42.57	41.31	3000566
1720219200	42.44	0.06	0.14	42.65	43.1	42.42	2667792
1720040640	42.38	1.55	3.80	41.59	43	41.58	4074499
1719960000	40.83	1.13	2.85	39.8	41.15	39.8	4039229
1719873600	39.7	-0.08	-0.20	40.25	40.87	39.54	3227387
1719614400	39.78	0.96	2.47	39.84	40.12	39.1	6828919
1719528000	38.82	-0.61	-1.55	39.34	39.46	38.53	5025270
1719441600	39.43	-0.51	-1.28	39.82	39.97	38.91	3018179
1719355200	39.94	-0.62	-1.53	40.1	40.19	39.17	3065166
1719268800	40.56	0.16	0.40	40.42	41.57	40.42	4962068
1719009600	40.4	1.42	3.64	39.96	40.55	39.1123	6498126
1718923200	38.98	1.49	3.97	38.1	39.11	37.9	7083316
1718750400	37.49	0.09	0.24	37.01	38.23	36.79	3897439
1718664000	37.4	-0.5	-1.32	37.41	37.73	36.9	3844740
1718404800	37.9	-0.64	-1.66	38.06	38.15	37.21	3228435
1718318400	38.54	-1.17	-2.95	39.52	39.85	38.34	4358474
1718232000	39.71	-0.5	-1.24	41.64	41.72	39.69	3078365
1718145600	40.21	-0.95	-2.31	40.38	40.46	39.56	3519654
1718059200	41.16	0.25	0.61	40.97	41.59	40.64	2946926
1717800000	40.91	-1.74	-4.08	40.72	41.63	40.42	3761837
1717713600	42.65	0.06	0.14	42.51	43.005	42.293	3151775
1717627200	42.59	0.58	1.38	41.68	42.74	41.68	3354302
1717540800	42.01	-2	-4.54	43.01	43.2798	41.28	6496350
1717454400	44.01	-0.26	-0.59	44.83	44.96	43.7501	3885998
1717195200	44.27	-0.27	-0.61	45.13	45.46	43.3	4526777
1717108800	44.54	0.61	1.39	43.29	45.48	43.18	5824126
1717022400	43.93	0.73	1.69	42.47	44.01	42.27	5274213
1716936000	43.2	1.56	3.75	42.68	43.6	42.4358	7847879
1716590400	41.64	0.59	1.44	41.55	42.13	41.36	2919886
1716504000	41.05	-1.1	-2.61	42.29	42.29	40.33	4481786
1716417600	42.15	-1.94	-4.40	42.97	42.98	41.8	6323028
1716331200	44.09	1.56	3.67	42.33	44.57	42.18	9389947
1716244800	42.53	1.31	3.18	41.19	42.84	41.02	7219563
1715985600	41.22	1.07	2.67	40.75	41.55	40.66	4258614
1715899200	40.15	0.11	0.27	40	40.8	39.8	3742697
1715812800	40.04	0.21	0.53	40.4	40.5	39.07	5736808
1715726400	39.83	-0.33	-0.82	40.38	40.84	39.509	5393324
1715640000	40.16	3.04	8.19	37.65	40.31	37.58	8835812
1715380800	37.12	-0.24	-0.64	37.63	37.78	36.86	4538147
1715294400	37.36	0.72	1.97	36.86	37.69	36.47	4985339
1715208000	36.64	-0.93	-2.48	36.7	36.96	36.3	4057865
1715121600	37.57	0.25	0.67	37.17	37.79	37.13	3073871
1715035200	37.32	0.55	1.50	37.33	37.9383	37.005	3768295
1714776000	36.77	0.83	2.31	36.65	37.2	36.25	5492034
1714689600	35.94	1.69	4.93	34.11	35.975	34.025	5780549
1714603200	34.25	-0.89	-2.53	35.2	35.47	33.88	8382667
1714516800	35.14	-2.51	-6.67	36.76	36.92	35.11	7989356
1714430400	37.65	0.77	2.09	36.88	38.2	36.65	5737178
1714171200	36.88	0.94	2.62	36.51	37.39	36.23	5649704
1714084800	35.94	-0.14	-0.39	35.5	36.06	34.78	4293280
1713998400	36.08	0.02	0.06	35.96	36.55	35.74	5700403
1713912000	36.06	-0.29	-0.80	35	36.3948	34.51	7562440
1713825600	36.35	0.82	2.31	35.73	36.64	35.25	7835366
1713566400	35.53	0.06	0.17	35.2	36.44	35.06	8015478
1713480000	35.47	-0.08	-0.23	35.55	36.4	33.84	11605600
1713393600	35.55	-0.54	-1.50	37.16	37.48	35.21	12596045
1713307200	36.09	-0.48	-1.31	35.35	36.3393	35.19	6532789
1713220800	36.57	1.37	3.89	37	37.59	36.465	9912383
1712961600	35.2	-1.03	-2.84	37.47	38.03	34.96	7439726
1712875200	36.23	0.04	0.11	36.16	36.69	35.75	4241197
1712788800	36.19	-0.63	-1.71	35.64	36.66	35.55	5129855
1712702400	36.82	0.48	1.32	37.1	37.47	36.28	4747397

Mirum Pharmaceuticals

DWS Strategic Municipal ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions