AA - Alcoa Corp
Close
36.47
0.100 0.274%
Share volume: 4,230,003
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Alumina Refining and Primary Aluminum Production :
84.86%
PREVIOUS CLOSE
CHG
CHG%
$36.37
0.56
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $35.58 | $35.58 | $36.52 | $36.52 | $35.40 | $35.40 | $36.47 | $36.47 | 4,230,003 | $3,980,005.00 |
| 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 |
| 01/07/2025 | $36.89 | $36.89 | $37.30 | $37.30 | $35.76 | $35.76 | $36.24 | $36.24 | 3,381,466 | $3,381,466.00 |
| 01/06/2025 | $36.00 | $36.00 | $37.08 | $37.08 | $35.92 | $35.92 | $36.49 | $36.49 | 5,983,917 | $5,983,917.00 |
| 01/03/2025 | $37.95 | $37.95 | $37.95 | $37.95 | $35.38 | $35.38 | $35.71 | $35.71 | 7,491,799 | $7,491,799.00 |
| 01/02/2025 | $38.17 | $38.17 | $39.04 | $39.04 | $37.90 | $37.90 | $37.99 | $37.99 | 2,703,886 | $2,703,886.00 |