AA - Alcoa Corp
Close
35.79
0.160 0.447%
Share volume: 163,823
Last Updated: Fri 03 Jan 2025 08:30:00 PM CET
Alumina Refining and Primary Aluminum Production :
85.09%
PREVIOUS CLOSE
CHG
CHG%
$35.63
0.16
0.45%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $37.95 | $37.95 | $37.95 | $37.95 | $35.38 | $35.38 | $35.71 | $35.71 | 7,491,799 | $7,444,092.00 |
| 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 |
| 12/31/2024 | $37.24 | $37.24 | $38.18 | $38.18 | $37.24 | $37.24 | $37.78 | $37.78 | 2,458,888 | $2,399,364.00 |
| 12/30/2024 | $37.25 | $37.25 | $37.73 | $37.73 | $36.65 | $36.65 | $37.15 | $37.15 | 2,570,536 | $2,570,536.00 |
| 12/27/2024 | $37.97 | $37.97 | $38.13 | $38.13 | $37.38 | $37.38 | $37.68 | $37.68 | 1,924,377 | $1,924,162.00 |
| 12/26/2024 | $38.54 | $38.54 | $38.58 | $38.58 | $38.07 | $38.07 | $38.35 | $38.35 | 1,904,236 | $1,904,236.00 |
| 12/24/2024 | $39.00 | $39.00 | $39.21 | $39.21 | $38.23 | $38.23 | $38.61 | $38.61 | 1,056,624 | $1,056,538.00 |
| 12/23/2024 | $37.84 | $37.84 | $38.75 | $38.75 | $37.59 | $37.59 | $38.58 | $38.58 | 2,852,149 | $2,852,149.00 |