Alcoa Corp Historical Data - 1AA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Alcoa Corp (1AA)
Alcoa Corp (1AA) Historical

Alcoa Corp (1AA)

34.45

0.00

(0.00%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.965	-2.72483410984	35.415	35.415	34.45	76	34.45639073	DE
4	0.695	2.058954229	33.755	35.415	32.175	105	33.80817102	DE
12	8.96	35.1510396234	25.49	36.22	23.28	122	31.12645853	DE
26	7.09	25.9137426901	27.36	36.22	23.28	244	27.68092263	DE
52	7.09	25.9137426901	27.36	36.22	23.28	244	27.68092263	DE
156	7.09	25.9137426901	27.36	36.22	23.28	244	27.68092263	DE
260	7.09	25.9137426901	27.36	36.22	23.28	244	27.68092263	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715702100	34.45	0	0.00	34.45	34.45	34.45	0
1715615700	34.45	-0.97	-2.72	34.45	34.45	34.45	150
1715356500	35.415	0.31	0.90	35.415	35.415	35.415	1
1715270100	35.1	0	0.00	35.1	35.1	35.1	0
1715183700	35.1	0	0.00	35.1	35.1	35.1	0
1715097300	35.1	0	0.00	35.1	35.1	35.1	0
1715010900	35.1	1.48	4.40	35.1	35.1	35.1	30
1714751700	33.62	1.45	4.49	33.62	33.62	33.62	60
1714665300	32.174999	-2.51	-7.24	32.174999	32.174999	32.174999	30
1714492500	34.685	0	0.00	34.685	34.685	34.685	0
1714406100	34.685	1.04	3.09	34.8	34.8	34.685	13
1714146900	33.645	0	0.00	33.645	33.645	33.645	0
1714060500	33.645	0	0.00	33.645	33.645	33.645	0
1713974100	33.645	0	0.00	33.645	33.645	33.645	0
1713887700	33.645	0	0.00	33.645	33.645	33.645	0
1713801300	33.645	0	0.00	33.645	33.645	33.645	0
1713542100	33.645	-0.11	-0.33	33.299999	33.645	33.295	528
1713455700	33.755	0.23	0.69	33.755	33.755	33.755	30
1713369300	33.525	0	0.00	33.525	33.525	33.525	0
1713282900	33.525	-0.87	-2.52	33.525	33.525	33.525	31
1713196500	34.39	0.6	1.78	36.22	36.22	34.39	282
1712937300	33.79	0	0.00	33.79	33.79	33.79	0
1712850900	33.79	0.27	0.79	33.9	33.9	33.79	107
1712764500	33.525	-0.18	-0.53	33.525	33.525	33.525	49
1712678100	33.705	0.55	1.64	33.705	33.705	33.705	210
1712591700	33.159999	0	0.00	33.159999	33.159999	33.159999	0
1712332500	33.159999	0	0.00	33.159999	33.159999	33.159999	0
1712246100	33.159999	0	0.00	33.159999	33.159999	33.159999	0
1712159700	33.159999	1.99	6.40	33.335	33.335	33.159999	210
1712073300	31.165	2.24	7.73	31.3	31.3	31.05	688
1711644900	28.93	0	0.00	28.93	28.93	28.93	0
1711558500	28.93	0	0.00	28.93	28.93	28.93	0
1711472100	28.93	-0.01	-0.03	28.93	28.93	28.93	40
1711385700	28.94	0.91	3.25	28.94	28.94	28.94	20
1711126500	28.03	0	0.00	28.03	28.03	28.03	0
1711040100	28.03	0	0.00	28.03	28.03	28.03	0
1710953700	28.03	0	0.00	28.03	28.03	28.03	0
1710867300	28.03	0	0.00	28.03	28.03	28.03	0
1710780900	28.03	0	0.00	28.03	28.03	28.03	0
1710521700	28.03	0	0.00	28.03	28.03	28.03	0
1710435300	28.03	0.56	2.04	28.03	28.03	28.03	4
1710348900	27.47	-0.53	-1.89	27.47	27.47	27.47	4
1710262500	28	0.3	1.08	28	28	28	25
1710176100	27.7	0	0.00	27.7	27.7	27.7	0
1709916900	27.7	2.9	11.69	27.7	27.7	27.7	10
1709830500	24.8	0	0.00	24.8	24.8	24.8	0
1709744100	24.8	0	0.00	24.8	24.8	24.8	0
1709657700	24.8	0	0.00	24.8	24.8	24.8	0
1709571300	24.8	0	0.00	24.8	24.8	24.8	0
1709312100	24.8	0	0.00	24.8	24.8	24.8	0
1709225700	24.8	1.03	4.33	24.8	24.8	24.8	20
1709139300	23.77	0	0.00	23.77	23.77	23.77	0
1709052900	23.77	0.49	2.10	23.77	23.77	23.77	300
1708966500	23.28	-2.35	-9.17	23.71	23.71	23.28	98
1708707300	25.63	0.23	0.91	25.63	25.63	25.63	200
1708620900	25.4	0.49	1.97	25.49	25.49	25.4	31
1708534500	24.91	0	0.00	24.91	24.91	24.91	0
1708448100	24.91	-0.51	-2.01	24.91	24.91	24.91	71
1708361700	25.42	0	0.00	25.42	25.42	25.42	0
1708102500	25.42	0	0.00	25.42	25.42	25.42	44
1707980400	25.42	0	0.00	25.42	25.42	25.42	0

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