AA - Alcoa Corp
34.4
0.320 0.930%
Share volume: 6,783,744
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Alumina Refining and Primary Aluminum Production :
84.79%
PREVIOUS CLOSE
CHG
CHG%
$34.08
-2.85
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $36.46 | $36.46 | $36.67 | $36.67 | $33.95 | $33.95 | $34.40 | $34.40 | 6,783,744 | $6,783,744.00 |
| 02/20/2025 | $36.53 | $36.53 | $37.55 | $37.55 | $36.26 | $36.26 | $37.25 | $37.25 | 5,987,797 | $5,987,797.00 |
| 02/19/2025 | $36.46 | $36.46 | $37.00 | $37.00 | $36.14 | $36.14 | $36.18 | $36.18 | 3,378,726 | $3,378,726.00 |
| 02/18/2025 | $36.27 | $36.27 | $37.03 | $37.03 | $35.89 | $35.89 | $37.01 | $37.01 | 2,704,391 | $2,704,391.00 |
| 02/14/2025 | $37.16 | $37.16 | $37.47 | $37.47 | $36.18 | $36.18 | $36.24 | $36.24 | 3,113,686 | $3,113,686.00 |
| 02/13/2025 | $36.15 | $36.15 | $36.44 | $36.44 | $35.60 | $35.60 | $36.38 | $36.38 | 4,389,723 | $4,389,723.00 |
| 02/12/2025 | $36.54 | $36.54 | $37.18 | $37.18 | $36.13 | $36.13 | $36.33 | $36.33 | 3,808,972 | $3,808,972.00 |
| 02/11/2025 | $37.08 | $37.08 | $38.58 | $38.58 | $36.72 | $36.72 | $37.17 | $37.17 | 6,390,471 | $6,390,471.00 |
| 02/10/2025 | $37.37 | $37.37 | $37.60 | $37.60 | $36.89 | $36.89 | $36.92 | $36.92 | 5,755,227 | $5,755,227.00 |