AA - Alcoa Corp
Close
34.36
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 08:59:59 PM CET
Alumina Refining and Primary Aluminum Production :
0.12%
PREVIOUS CLOSE
CHG
CHG%
$34.36
2.18
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $36.40 | $36.40 | $38.30 | $38.30 | $36.28 | $36.28 | $37.84 | $37.84 | 8,586,918 | $7,866,035.00 |
| 12/19/2024 | $37.75 | $37.75 | $38.15 | $38.15 | $36.52 | $36.52 | $36.62 | $36.62 | 4,074,482 | $4,074,482.00 |
| 12/18/2024 | $38.46 | $38.46 | $39.31 | $39.31 | $36.92 | $36.92 | $37.31 | $37.31 | 4,525,418 | $4,525,418.00 |
| 12/17/2024 | $38.00 | $38.00 | $38.87 | $38.87 | $37.53 | $37.53 | $38.44 | $38.44 | 4,423,210 | $4,423,210.00 |
| 12/16/2024 | $38.86 | $38.86 | $39.19 | $39.19 | $38.26 | $38.26 | $38.46 | $38.46 | 3,518,297 | $3,518,297.00 |
| 12/13/2024 | $39.00 | $39.00 | $39.50 | $39.50 | $38.51 | $38.51 | $39.12 | $39.12 | 3,602,623 | $3,602,623.00 |
| 12/12/2024 | $39.40 | $39.40 | $39.89 | $39.89 | $39.05 | $39.05 | $39.62 | $39.62 | 3,985,123 | $3,985,123.00 |
| 12/11/2024 | $39.75 | $39.75 | $40.30 | $40.30 | $39.16 | $39.16 | $39.54 | $39.54 | 6,509,499 | $6,509,499.00 |
| 12/10/2024 | $41.91 | $41.91 | $42.05 | $42.05 | $40.69 | $40.69 | $41.09 | $41.09 | 5,115,234 | $5,115,234.00 |
| 12/09/2024 | $44.11 | $44.11 | $44.74 | $44.74 | $41.87 | $41.87 | $41.99 | $41.99 | 6,192,261 | $6,192,261.00 |