Alcoa More Historical Data - 185 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Alcoa Corp (185)
Alcoa Corp (185) Historical

185 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	35.04	-0.13	-0.36%	35.18	35.84	34.91	2,477
Jan 09 2025	35.165	0.59	1.69%	34.445	35.165	34.445	220
Jan 08 2025	34.58	-0.15	-0.43%	34.875	35.00	33.81	318
Jan 07 2025	34.73	-0.24	-0.67%	35.39	35.595	34.73	2,973
Jan 06 2025	34.965	0.24	0.69%	34.95	35.52	34.405	3,919
Jan 03 2025	34.725	-2.44	-6.57%	37.025	37.025	34.44	2,269
Jan 02 2025	37.165	0.77	2.13%	36.155	38.015	36.155	866
Dec 30 2024	36.39	0.40	1.10%	35.67	36.425	35.51	506
Dec 27 2024	35.995	-0.99	-2.66%	37.00	37.00	35.995	1,285
Dec 23 2024	36.98	0.38	1.05%	36.765	37.00	36.075	2,168
Dec 20 2024	36.595	0.98	2.74%	35.39	36.77	34.61	3,057
Dec 19 2024	35.62	-0.27	-0.75%	35.365	35.94	35.34	1,890
Dec 18 2024	35.89	-1.15	-3.10%	36.855	37.31	35.78	940
Dec 17 2024	37.04	-0.02	-0.05%	36.095	37.04	35.94	1,552
Dec 16 2024	37.06	-0.21	-0.56%	37.65	37.65	37.06	1,293
Dec 13 2024	37.27	-0.11	-0.28%	37.425	38.035	36.74	946
Dec 12 2024	37.375	-0.35	-0.94%	37.98	38.10	37.37	2,508
Dec 11 2024	37.73	-0.99	-2.56%	39.425	39.52	37.27	2,028
Dec 10 2024	38.72	-2.10	-5.14%	40.055	40.065	38.72	3,213
Dec 09 2024	40.82	0.45	1.11%	40.72	42.17	40.055	1,981
Dec 06 2024	40.37	-3.10	-7.13%	43.20	43.20	39.31	3,208
Dec 05 2024	43.47	-0.02	-0.05%	43.98	44.105	42.865	1,737
Dec 04 2024	43.49	0.03	0.07%	43.115	43.69	43.11	242
Dec 03 2024	43.46	-0.16	-0.36%	43.055	43.96	43.055	1,844
Dec 02 2024	43.615	-0.60	-1.36%	44.365	44.50	43.025	3,180
Nov 29 2024	44.215	0.19	0.42%	43.50	44.215	43.01	933
Nov 28 2024	44.03	0.83	1.92%	43.405	44.03	43.405	397
Nov 27 2024	43.20	-2.05	-4.53%	44.71	45.655	43.01	2,080
Nov 26 2024	45.25	0.27	0.60%	45.09	45.35	44.655	3,592
Nov 25 2024	44.98	1.10	2.51%	43.805	45.015	43.235	2,478
Nov 22 2024	43.88	-0.53	-1.18%	44.505	44.505	43.765	1,711
Nov 21 2024	44.405	1.18	2.73%	43.68	44.405	43.05	878
Nov 20 2024	43.225	0.32	0.75%	43.045	43.995	43.045	1,059
Nov 19 2024	42.905	2.00	4.89%	41.18	42.905	41.18	1,749
Nov 18 2024	40.905	-1.61	-3.78%	42.17	42.515	40.905	1,806
Nov 15 2024	42.51	3.41	8.72%	39.31	42.77	39.19	2,247
Nov 14 2024	39.10	0.51	1.31%	38.325	39.10	38.325	304
Nov 13 2024	38.595	0.51	1.34%	38.80	38.885	38.47	1,168
Nov 12 2024	38.085	-2.64	-6.49%	41.435	41.435	38.085	1,797
Nov 11 2024	40.73	-0.70	-1.69%	41.335	42.14	40.73	2,824
Nov 08 2024	41.43	-1.12	-2.63%	42.035	42.905	40.525	3,772
Nov 07 2024	42.55	0.23	0.56%	42.09	43.865	41.225	5,758
Nov 06 2024	42.315	3.13	7.97%	40.79	42.76	39.06	4,878
Nov 05 2024	39.19	1.63	4.34%	37.065	39.19	37.065	149
Nov 04 2024	37.56	0.55	1.49%	37.60	37.945	37.385	6,129
Nov 01 2024	37.01	0.25	0.69%	36.94	37.07	36.94	26
Oct 31 2024	36.755	-0.01	-0.01%	37.01	37.04	36.395	537
Oct 30 2024	36.76	-1.52	-3.97%	37.855	37.855	36.665	470
Oct 29 2024	38.28	-0.03	-0.08%	38.26	38.61	38.115	1,239
Oct 28 2024	38.31	0.13	0.33%	38.055	38.60	37.02	1,211
Oct 25 2024	38.185	-0.13	-0.34%	38.41	38.995	38.185	272
Oct 24 2024	38.315	-0.53	-1.35%	39.275	39.995	38.315	1,535
Oct 23 2024	38.84	-0.33	-0.84%	39.21	39.44	38.535	459
Oct 22 2024	39.17	1.06	2.77%	38.58	39.36	38.10	1,675
Oct 21 2024	38.115	-0.11	-0.27%	38.855	39.00	38.085	1,288
Oct 18 2024	38.22	1.12	3.02%	37.71	38.50	37.71	3,748
Oct 17 2024	37.10	-1.64	-4.23%	40.515	41.45	37.10	16,727
Oct 16 2024	38.74	0.57	1.49%	37.495	38.74	37.495	2,218
Oct 15 2024	38.17	-0.18	-0.46%	38.015	38.545	37.33	954
Oct 14 2024	38.345	1.04	2.77%	37.88	38.475	37.125	3,842

Eco Atlantic Oil & Gas

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