Alcoa Corp (AA) Historical Prices & Data

Alcoa Corp
AA
(NYSE)
Closed
46.43
+0.69 (+1.51%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:46.48+0.05 (+0.11%)
Open
45.77
High
46.59
Low
45.44

Alcoa Corp Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	46.60	45.42	45.55	46.45	1.98%
Nov 20, 2024	46.14	45.20	45.52	45.74	0.48%
Nov 19, 2024	45.64	43.79	43.79	45.60	4.13%
Nov 18, 2024	44.20	42.83	43.96	43.98	0.05%
Nov 15, 2024	45.15	43.31	43.86	44.02	0.36%
Nov 14, 2024	42.08	40.96	41.10	41.21	0.27%
Nov 13, 2024	41.30	40.32	41.00	40.59	-1.00%
Nov 12, 2024	42.73	40.11	42.73	40.95	-4.17%
Nov 11, 2024	44.38	43.28	44.31	43.51	-1.81%
Nov 8, 2024	44.82	43.66	44.02	44.78	1.73%
Nov 7, 2024	46.55	45.58	46.18	45.69	-1.06%
Nov 6, 2024	46.03	42.33	43.00	45.36	5.49%
Nov 5, 2024	42.88	41.11	41.28	42.78	3.63%
Nov 4, 2024	41.42	40.28	40.50	40.73	0.57%
Nov 1, 2024	41.19	40.25	40.64	40.57	-0.17%
Oct 31, 2024	40.56	39.44	40.34	40.09	-0.62%
Oct 30, 2024	41.19	39.83	40.64	40.56	-0.20%
Oct 29, 2024	41.94	40.83	41.67	40.96	-1.70%
Oct 28, 2024	41.42	39.93	40.95	41.31	0.88%
Oct 25, 2024	42.15	40.99	42.09	41.00	-2.58%
Oct 24, 2024	42.25	40.95	42.10	41.92	-0.43%
Oct 23, 2024	42.15	41.19	41.43	41.78	0.84%
Oct 22, 2024	42.71	41.60	41.98	41.92	-0.14%

Highest:46.60

Lowest:39.44

Average:42.67

Difference:4.47

% Change:10.65%

Data Vendor: Xignite Logo

Stocks