Alcoa Corporation (AA) NYSE

32.71

+1.26(+4.01%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202531.5532.7132.7132.8331.456.48M
September 25, 202531.2131.4531.4531.8530.815.33M
September 24, 202531.7631.2331.2332.0331.117.17M
September 23, 202532.6731.5331.5332.9731.037.98M
September 22, 20253232.6332.6332.6431.794.76M
September 19, 202532.7732.4632.4632.9932.286.38M
September 18, 202533.2532.7232.7233.332.654.32M
September 17, 202533.0332.8632.8634.1432.736.7M
September 16, 202533.8633.4833.4834.2533.125.92M
September 15, 202533.5833.633.634.1533.45.66M
September 12, 202532.3733.2433.2433.4532.378.31M
September 11, 202531.0132.2932.2932.3530.716.11M
September 10, 202531.330.9330.9332.130.766.48M
September 09, 202532.1931.2731.2732.9131.266.65M
September 08, 202532.0132.0432.0432.1530.846.67M
September 05, 202531.7331.8331.8332.0730.995.66M
September 04, 202530.8631.2931.2931.3130.585.87M
September 03, 202530.6131.1131.1131.4530.286.13M
September 02, 202531.130.9430.9431.1830.218.24M
August 29, 202531.932.1932.1932.4731.84.18M
August 28, 202532.0731.9231.9232.3131.363.48M
August 27, 202531.4331.831.831.9131.013.7M
August 26, 202531.631.9531.9532.3831.53.65M
August 25, 202531.5531.831.832.0931.53.9M
August 22, 202529.5731.6831.6832.1629.498.49M
August 21, 202529.0429.5129.5129.6128.923.1M
August 20, 202529.4629.3329.3329.7229.143.46M
August 19, 202529.7529.8529.8530.1529.583.96M
August 18, 202530.7729.6329.6330.9529.397.36M
August 15, 202531.3931.2731.2731.5430.965.52M
August 14, 202531.0831.3331.3331.4430.534.04M
August 13, 202531.6531.7331.7331.7531.234.16M
August 12, 202529.7331.3831.3831.529.617.92M
August 11, 202530.2529.3329.2330.5229.248.08M
August 08, 202530.230.1730.1730.8729.924.87M
August 07, 202530.0730.130.130.1829.024.25M
August 06, 202530.4429.5529.5530.6229.494.79M
August 05, 202529.529.6229.6229.7328.833.58M
August 04, 202528.8329.1229.1229.2928.55.49M
August 01, 202529.228.428.429.2928.116.93M
July 31, 202529.8729.9729.9730.6929.665.34M
July 30, 202530.3630.1230.1230.4829.726.06M
July 29, 202530.530.4430.4430.8330.094.73M
July 28, 202530.830.6830.6831.3230.175.91M
July 25, 202531.530.8430.8431.730.386.91M
July 24, 202531.6631.8631.8632.2431.236.45M
July 23, 202532.2532.132.132.3331.634.95M
July 22, 202531.2931.9331.9331.9831.175.79M
July 21, 202531.5130.9830.9831.8230.927.5M
July 18, 202529.7830.3330.3330.6829.297.42M
July 17, 202529.1229.3929.3930.3928.9411.74M
July 16, 202528.6328.5628.5628.9128.129.34M
July 15, 20253028.4928.4930.1328.486.59M
July 14, 202530.529.7929.7930.7429.227.75M
July 11, 202531.2731.0931.0931.3630.624.43M
July 10, 202531.3231.5731.5731.9730.954.96M
July 09, 202530.6130.6130.6130.9630.233.19M
July 08, 202530.3730.5130.5131.4430.185.7M
July 07, 202530.5429.8129.8130.729.635.01M
July 03, 202531.331.1531.1531.6831.133.04M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved