AA - Alcoa Corp
Close
38.36
0.040 0.104%
Share volume: 53,455
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Alumina Refining and Primary Aluminum Production :
84.88%
PREVIOUS CLOSE
CHG
CHG%
$38.32
0.04
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |