Alcoa Historical Data - AA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.11 -1.81% 5.97 5.78 6.28 6.05 6.08 20:00:00
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.516.895.716.2110,565,350-0.54-8.29%
1 Month11.3612.245.167.1810,018,855-5.39-47.45%
3 Months19.9020.695.1611.818,212,300-13.93-70.0%
6 Months19.1523.4655.1614.955,924,509-13.18-68.83%
1 Year28.4529.74995.1617.814,708,173-22.48-79.02%
3 Years34.6262.355.1631.764,066,852-28.65-82.76%
5 Years39.8162.355.1630.0710,202,355-33.84-85.0%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 5.95 -0.16 -2.62% 6.05 6.28 5.78 7,945,338
Apr 02 2020 6.11 -0.05 -0.81% 6.29 6.685 5.92 10,255,273
Apr 01 2020 6.16 0.00 0.0% 5.96 6.61 5.71 10,437,437
Mar 31 2020 6.16 0.10 1.65% 6.16 6.62 6.00 12,474,300
Mar 30 2020 6.0599 -0.49 -7.48% 6.55 6.76 6.00 9,588,151
Mar 27 2020 6.55 -0.32 -4.66% 6.51 6.89 6.05 10,071,591
Mar 26 2020 6.87 -0.29 -4.05% 7.27 7.3863 6.73 11,912,685
Mar 25 2020 7.16 -0.14 -1.92% 7.93 8.00 7.01 12,586,893
Mar 24 2020 7.30 1.63 28.75% 6.24 7.48 5.95 15,126,983
Mar 23 2020 5.67 0.12 2.16% 5.50 5.945 5.16 6,994,623
Mar 20 2020 5.55 -0.29 -4.97% 6.07 6.57 5.42 9,946,880
Mar 19 2020 5.84 0.09 1.57% 5.76 6.15 5.20 6,168,611
Mar 18 2020 5.75 -1.25 -17.86% 6.53 6.70 5.27 9,234,416
Mar 17 2020 7.0002 0.10 1.45% 7.12 7.25 6.61 8,181,480
Mar 16 2020 6.90 -0.86 -11.08% 6.94 7.67 6.73 7,315,055
Mar 13 2020 7.76 0.31 4.16% 8.08 8.35 7.16 7,263,589
Mar 12 2020 7.45 -1.45 -16.29% 8.35 8.64 7.24 12,639,756
Mar 11 2020 8.90 -0.35 -3.78% 8.85 9.23 8.30 9,512,902
Mar 10 2020 9.25 0.51 5.84% 9.33 9.67 8.55 10,339,541
Mar 09 2020 8.74 -2.26 -20.55% 9.62 10.19 8.61 9,966,211
Mar 06 2020 11.00 -0.88 -7.41% 11.36 12.24 10.80 10,547,940
Mar 05 2020 11.88 -1.00 -7.76% 12.47 12.78 11.675 12,833,708
Mar 04 2020 12.88 -0.06 -0.46% 13.16 13.43 12.58 7,368,972
See More Historical Prices »
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:20200404 09:44:56