AA - Alcoa Corp
Close
37.82
-0.180 -0.476%
Share volume: 33,446
Last Updated: Tue 31 Dec 2024 08:59:59 PM CET
Alumina Refining and Primary Aluminum Production :
84.50%
PREVIOUS CLOSE
CHG
CHG%
$38.00
-0.18
-0.47%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/30/2024 | $37.25 | $37.25 | $37.73 | $37.73 | $36.65 | $36.65 | $37.15 | $37.15 | 2,570,536 | $2,511,215.00 |
| 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 |
| 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 |