AA

Alcoa Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.73 2.55% 29.32 19:59:15
Open Price Low Price High Price Close Price Prev Close
29.23 27.41 30.505 28.99 28.59
more quote information »

AA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.1931.3723.6428.389,678,4765.1321.21%
1 Month20.5831.3720.2225.196,946,0018.7442.47%
3 Months23.5031.3717.3022.766,196,1125.8224.77%
6 Months14.3031.3710.9818.905,926,21015.02105.03%
1 Year11.3631.375.1613.457,224,04717.96158.1%
3 Years45.1862.355.1621.934,999,242-15.86-35.1%
5 Years28.9862.355.1627.586,605,4550.341.17%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 28.99 0.40 1.4% 29.23 30.505 27.41 7,772,259
Mar 04 2021 28.59 -2.24 -7.27% 29.68 30.39 27.3601 10,355,952
Mar 03 2021 30.83 3.33 12.11% 28.90 31.37 28.52 17,549,799
Mar 02 2021 27.50 1.51 5.81% 26.19 27.86 26.19 8,526,624
Mar 01 2021 25.99 1.44 5.87% 25.67 26.38 25.40 5,549,966
Feb 26 2021 24.55 -1.01 -3.95% 24.19 24.98 23.64 6,410,041
Feb 25 2021 25.56 -1.64 -6.03% 27.48 27.80 25.105 8,435,147
Feb 24 2021 27.20 2.30 9.24% 25.10 27.29 25.10 8,960,079
Feb 23 2021 24.90 0.10 0.4% 23.94 25.09 22.95 6,006,811
Feb 22 2021 24.80 1.67 7.22% 23.46 25.475 23.05 9,390,889
Feb 19 2021 23.13 2.01 9.52% 21.55 23.34 21.55 7,252,987
Feb 18 2021 21.12 -0.81 -3.69% 22.03 22.26 21.07 3,543,314
Feb 17 2021 21.93 -0.50 -2.23% 22.43 22.675 21.71 4,237,332
Feb 16 2021 22.43 0.77 3.55% 22.01 22.62 22.01 4,254,720
Feb 12 2021 21.66 0.27 1.26% 21.09 21.755 20.96 3,304,578
Feb 11 2021 21.39 -0.17 -0.79% 21.64 21.67 20.97 3,863,018
Feb 10 2021 21.56 -0.20 -0.92% 21.59 22.12 21.0524 5,192,687
Feb 09 2021 21.76 -0.04 -0.18% 21.77 22.345 21.66 5,582,106
Feb 08 2021 21.80 0.85 4.06% 21.25 21.97 21.25 8,282,443
See More Historical Prices ยป
Your Recent History
NYSE
AA
Alcoa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210306 18:09:00