Alcoa Corp Historical Data - 185 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Alcoa Corp (185)

36.275

-0.47

( -1.28% )

Updated: 08:49:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.185	-8.07146477446	39.46	39.565	36.01	1324	37.61627065	DE
4	-0.94	-2.52586322719	37.215	41.915	36.01	3021	39.04908108	DE
12	7.125	24.4425385935	29.15	41.915	28.63	3249	35.54501131	DE
26	13.805	61.4374721851	22.47	41.915	22.05	3028	31.24325228	DE
52	1.945	5.66559860181	34.33	41.915	21.86	2353	29.24175594	DE
156	5.415	17.5469863901	30.86	88.66	21.86	2768	43.09170557	DE
260	17.553	93.7560089734	18.722	88.66	5.102	2503	37.94235337	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718224020	36.81	-0.51	-1.35	37.255	38.4	36.81	1366
1718137620	37.315	-1.23	-3.18	38.59	38.59	36.85	1889
1718051220	38.54	0.7	1.84	38.54	38.54	38.54	20
1717792020	37.845	-1.13	-2.91	39.244999	39.565	37.44	2566
1717705620	38.979999	0.09	0.23	39.46	39.46	38.979999	781
1717619220	38.89	0.21	0.54	38.305	38.89	38.305	580
1717532820	38.68	-1.75	-4.33	39.915	39.915	38.369999	1896
1717446420	40.43	-0.32	-0.79	41.28	41.49	40.43	1829
1717187220	40.75	-0.4	-0.96	41.5	41.5	40.049999	1188
1717100820	41.145	0.49	1.19	39.86	41.915	39.81	7639
1717014420	40.659999	0.85	2.14	39.244999	40.659999	39.2	2261
1716928020	39.81	1.72	4.50	38.299999	40	38.299999	6849
1716841560	38.095	-0.06	-0.14	38.095	38.765	38.095	213
1716582420	38.15	0.32	0.86	37.565	38.674999	37.565	1451
1716496020	37.825	-0.97	-2.51	38.63	39.354999	37.365	9196
1716409620	38.799999	-1.97	-4.83	40.08	40.08	38.7	4141
1716323160	40.77	1.66	4.24	38.705	41.02	38.455	5369
1716236760	39.11	1.23	3.25	37.505	39.11	37.5	1304
1715977620	37.88	0.79	2.13	37.305	38.19	36.82	5959
1715891220	37.09	0.73	2.01	37.215	37.395	36.659999	3924
1715804820	36.36	-0.42	-1.16	37.174999	37.174999	36.36	2940
1715718420	36.784999	-0.38	-1.02	37.674999	37.95	36.51	6339
1715631960	37.165	2.9	8.46	34.14	37.25	34.14	5278
1715372820	34.265	0.02	0.07	34.985	35.29	34.265	2798
1715286420	34.24	0.21	0.60	33.74	34.24	33.74	101
1715200020	34.034999	-1.06	-3.01	34.95	34.95	34.03	2532
1715113620	35.09	0.44	1.27	35.034999	35.09	34.33	2199
1715027220	34.65	0.47	1.38	34.09	35.02	34.09	2012
1714768020	34.18	0.73	2.20	34.01	34.18	33.25	1385
1714681560	33.445	0.44	1.32	32.575	33.445	31.7	3544
1714508820	33.009999	-2.28	-6.46	34.795	34.795	33.009999	1498
1714422420	35.29	1.21	3.55	34.885	35.405	34.5	6175
1714163220	34.08	1.58	4.85	33.455	34.79	33.455	485
1714076820	32.505	-1.2	-3.55	33.034999	33.89	32.505	638
1713990420	33.7	0.05	0.13	33.509999	34.18	33.195	1942
1713903960	33.655	-0.7	-2.04	33.88	34.325	32.35	1642
1713817560	34.354999	0.81	2.43	33.7	34.354999	33.205	6757
1713558420	33.54	0.13	0.37	32.869999	34.055	32.545	2518
1713472020	33.415	-0.35	-1.04	34.07	34.74	31.785	3024
1713385620	33.765	-0.44	-1.29	34.38	35.19	33.765	2650
1713299220	34.205	-0.2	-0.58	34.645	34.645	33.1	2000
1713212820	34.405	1.38	4.16	33.99	35.17	33.99	16389
1712953620	33.03	-0.49	-1.46	33.585	35.45	33	9390
1712867220	33.52	-0.13	-0.39	33.17	33.64	33.17	1415
1712780760	33.65	0.23	0.67	33.729999	34.409999	32.744999	4702
1712694360	33.424999	-0.18	-0.54	33.81	33.92	33.424999	2540
1712607960	33.604999	0.24	0.73	34	34.11	33.345	3546
1712348820	33.36	0.27	0.83	33.085	33.795	33.085	1524
1712262360	33.085	-1.38	-3.99	34.84	34.84	33.085	3057
1712175960	34.46	1.48	4.47	32.744999	34.604999	32.494999	7973
1712089560	32.985	1.59	5.05	31.33	33	30.75	6678
1711661160	31.4	0.95	3.12	31.29	31.4	30.73	1858
1711574820	30.45	1.3	4.46	29.52	30.45	29.04	2094
1711488360	29.15	-0.25	-0.85	29.15	29.74	28.97	866
1711401960	29.4	0.26	0.89	29.1	29.67	28.85	575
1711142760	29.14	0.34	1.18	29.13	29.14	28.63	2842
1711056360	28.8	-0.33	-1.13	29.15	29.18	28.76	2566
1710969960	29.13	2.05	7.57	26.99	29.13	26.79	2396
1710883560	27.08	-1.47	-5.15	28.55	28.56	26.43	3482
1710797160	28.55	0.37	1.31	28.51	29.01	28.08	2526
1710537960	28.18	0.88	3.22	27.32	28.18	27.32	3166
1710451620	27.3	-0.78	-2.78	27.56	27.56	27.3	350
1710365160	28.08	0.92	3.39	27	28.08	27	1732

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