AA - Alcoa Corp
35.78
-0.030 -0.084%
Share volume: 96,475
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Alumina Refining and Primary Aluminum Production :
84.87%
PREVIOUS CLOSE
CHG
CHG%
$35.81
-0.03
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $34.50 | $34.50 | $36.43 | $36.43 | $34.33 | $34.33 | $36.24 | $36.24 | 5,062,571 | $5,062,571.00 |
| 02/03/2025 | $34.18 | $34.18 | $35.24 | $35.24 | $33.42 | $33.42 | $34.11 | $34.11 | 5,864,709 | $5,864,709.00 |
| 01/31/2025 | $35.50 | $35.50 | $36.24 | $36.24 | $35.16 | $35.16 | $35.32 | $35.32 | 5,315,132 | $5,315,132.00 |
| 01/30/2025 | $35.53 | $35.53 | $35.82 | $35.82 | $34.95 | $34.95 | $35.53 | $35.53 | 4,001,162 | $4,001,162.00 |
| 01/29/2025 | $34.32 | $34.32 | $35.26 | $35.26 | $34.32 | $34.32 | $35.13 | $35.13 | 5,534,714 | $5,534,714.00 |
| 01/28/2025 | $35.18 | $35.18 | $35.42 | $35.42 | $34.04 | $34.04 | $34.15 | $34.15 | 5,684,196 | $5,684,196.00 |
| 01/27/2025 | $36.27 | $36.27 | $36.60 | $36.60 | $34.91 | $34.91 | $34.97 | $34.97 | 8,969,913 | $8,969,913.00 |
| 01/24/2025 | $37.85 | $37.85 | $37.85 | $37.85 | $36.70 | $36.70 | $37.43 | $37.43 | 4,983,825 | $4,983,825.00 |
| 01/23/2025 | $37.60 | $37.60 | $37.99 | $37.99 | $36.10 | $36.10 | $37.35 | $37.35 | 11,784,535 | $11,784,535.00 |
| 01/22/2025 | $39.61 | $39.61 | $39.85 | $39.85 | $38.68 | $38.68 | $38.78 | $38.78 | 9,452,189 | $9,452,189.00 |