AA - Alcoa Corp
38.61
-0.190 -0.492%
Share volume: 5,226,233
Last Updated: Tue 21 Jan 2025 10:00:00 PM CET
Alumina Refining and Primary Aluminum Production :
84.84%
PREVIOUS CLOSE
CHG
CHG%
$38.80
-0.92
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $39.99 | $39.99 | $40.62 | $40.62 | $38.57 | $38.57 | $38.61 | $38.61 | 5,226,233 | $5,226,233.00 |
| 01/17/2025 | $39.24 | $39.24 | $39.87 | $39.87 | $38.94 | $38.94 | $39.53 | $39.53 | 4,477,360 | $4,477,360.00 |
| 01/16/2025 | $38.44 | $38.44 | $39.20 | $39.20 | $38.30 | $38.30 | $38.91 | $38.91 | 4,884,266 | $4,884,266.00 |
| 01/15/2025 | $37.85 | $37.85 | $38.30 | $38.30 | $37.10 | $37.10 | $38.19 | $38.19 | 5,156,312 | $5,156,312.00 |
| 01/14/2025 | $36.60 | $36.60 | $36.91 | $36.91 | $35.85 | $35.85 | $36.88 | $36.88 | 3,351,238 | $3,351,238.00 |
| 01/13/2025 | $35.58 | $35.58 | $36.52 | $36.52 | $35.40 | $35.40 | $36.47 | $36.47 | 4,230,003 | $4,230,003.00 |
| 01/10/2025 | $36.25 | $36.25 | $36.56 | $36.56 | $35.54 | $35.54 | $35.91 | $35.91 | 2,943,696 | $2,943,696.00 |
| 01/08/2025 | $35.78 | $35.78 | $36.03 | $36.03 | $34.75 | $34.75 | $36.00 | $36.00 | 3,775,303 | $3,775,303.00 |