Alcoa Corp (AA) Historical Prices & Data

Alcoa Corp
AA
(NYSE)
Closed
41.23
+0.64 (+1.58%)
in:usd•As of: Nov 14, 2024 15:59 UTC -5
After Market:41.21-0.02 (-0.05%)
Open
41.02
High
42.08
Low
40.96

Alcoa Corp Historical Rates

Frequency

Daily

From Oct 14, 2024 to Nov 14, 2024

Date	High	Low	Open	Close	% Change
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%
Oct 21, 2024	41.85	41.08	41.72	41.42	-0.72%
Oct 18, 2024	42.07	40.75	41.67	41.61	-0.14%
Oct 17, 2024	42.85	39.92	42.70	40.25	-5.72%
Oct 16, 2024	42.14	41.46	41.99	41.97	-0.05%
Oct 15, 2024	41.71	40.90	41.24	41.20	-0.10%
Oct 14, 2024	41.89	40.34	40.35	41.70	3.34%

Highest:46.55

Lowest:39.44

Average:41.83

Difference:0.86

% Change:2.13%

Data Vendor: Xignite Logo

Stocks