ストックスクリーナーアプリを入手
32.86
1.85%
-0.62
プレマーケット:
33.21
0.35
+1.07%
Alcoa Corp (AA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-17 | $34.14 | $32.73 | $1.41 | 6,695,449.0 | -1.85% |
| 2025-09-16 | $34.25 | $33.12 | $1.13 | 5,920,894.0 | -0.36% |
| 2025-09-15 | $34.15 | $33.40 | $0.75 | 5,654,867.0 | +1.08% |
| 2025-09-12 | $33.45 | $32.37 | $1.08 | 8,304,263.0 | +2.94% |
| 2025-09-11 | $32.35 | $30.71 | $1.64 | 6,104,555.0 | +4.40% |
| 2025-09-10 | $32.10 | $30.76 | $1.34 | 6,479,795.0 | -1.09% |
| 2025-09-09 | $32.91 | $31.25 | $1.65 | 6,645,920.0 | -2.40% |
| 2025-09-08 | $32.15 | $30.84 | $1.31 | 6,664,464.0 | +0.66% |
| 2025-09-05 | $32.07 | $30.99 | $1.08 | 5,659,680.0 | +1.73% |
| 2025-09-04 | $31.31 | $30.58 | $0.73 | 5,836,683.0 | +0.58% |
| 2025-09-03 | $31.45 | $30.28 | $1.16 | 5,830,810.0 | +0.55% |
| 2025-09-02 | $31.18 | $30.21 | $0.97 | 7,939,893.0 | -3.88% |
| 2025-08-29 | $32.47 | $31.80 | $0.67 | 3,831,316.0 | +0.85% |
| 2025-08-28 | $32.35 | $31.36 | $0.99 | 3,481,753.0 | +0.38% |
| 2025-08-27 | $31.91 | $31.01 | $0.8993 | 3,543,195.0 | -0.47% |
| 2025-08-26 | $32.38 | $31.50 | $0.8788 | 3,323,683.0 | +0.44% |
| 2025-08-25 | $32.09 | $31.50 | $0.5866 | 3,271,583.0 | +0.41% |
| 2025-08-22 | $32.16 | $29.49 | $2.67 | 8,267,163.0 | +7.35% |
| 2025-08-21 | $29.61 | $28.92 | $0.69 | 2,953,655.0 | +0.61% |
| 2025-08-20 | $29.72 | $29.14 | $0.5814 | 3,316,665.0 | -1.74% |
| 2025-08-19 | $30.15 | $29.58 | $0.5738 | 3,956,034.0 | +0.74% |
Alcoa Corp (AA) 株の年ごとの株価履歴
この詳細な分析では、Alcoa Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alcoa Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAlcoa Corp (AA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $34.25 | $30.21 | $4.04 | 84,432,722.0 | +2.08% |
| 2025-08 | $32.47 | $28.11 | $4.36 | 100,115,545.0 | +7.41% |
| 2025-07 | $32.24 | $28.12 | $4.12 | 134,970,438.0 | +1.56% |
| 2025-06 | $30.30 | $25.83 | $4.47 | 121,817,633.0 | +10.24% |
| 2025-05 | $29.86 | $24.15 | $5.71 | 125,215,129.0 | +9.13% |
| 2025-04 | $31.09 | $21.53 | $9.56 | 166,555,042.0 | -19.57% |
| 2025-03 | $35.77 | $28.80 | $6.97 | 98,063,386.0 | -8.27% |
| 2025-02 | $38.58 | $32.55 | $6.03 | 84,444,696.0 | -5.86% |
| 2025-01 | $40.62 | $34.04 | $6.58 | 103,972,109.0 | -6.51% |
2024年のAlcoa Corp (AA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $46.78 | $36.28 | $10.50 | 79,087,447.0 | -19.99% |
| 2024-11 | $47.77 | $40.11 | $7.66 | 91,887,742.0 | +15.81% |
| 2024-10 | $42.95 | $36.88 | $6.08 | 105,429,735.0 | +3.91% |
| 2024-09 | $40.30 | $27.77 | $12.53 | 118,376,276.0 | +20.19% |
| 2024-08 | $35.18 | $27.12 | $8.06 | 137,630,372.0 | -2.85% |
| 2024-07 | $43.10 | $31.16 | $11.94 | 124,783,177.0 | -16.94% |
| 2024-06 | $44.96 | $36.79 | $8.17 | 80,856,524.0 | -10.14% |
| 2024-05 | $45.48 | $33.88 | $11.60 | 116,604,650.0 | +25.98% |
| 2024-04 | $38.20 | $33.51 | $4.69 | 155,092,511.0 | +4.00% |
| 2024-03 | $33.97 | $26.57 | $7.40 | 125,240,393.0 | +24.18% |
| 2024-02 | $30.41 | $24.86 | $5.55 | 115,233,819.0 | -8.54% |
| 2024-01 | $33.97 | $26.34 | $7.62 | 134,607,454.0 | -12.50% |
2023年のAlcoa Corp (AA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $35.03 | $23.80 | $11.23 | 142,608,031.0 | +26.58% |
| 2023-11 | $27.34 | $24.27 | $3.07 | 90,163,054.0 | +4.76% |
| 2023-10 | $29.33 | $23.07 | $6.26 | 135,269,037.0 | -11.77% |
| 2023-09 | $31.45 | $25.59 | $5.86 | 121,699,247.0 | -3.39% |
| 2023-08 | $35.66 | $27.76 | $7.90 | 135,744,237.0 | -16.88% |
| 2023-07 | $37.17 | $31.83 | $5.34 | 119,567,942.0 | +6.66% |
| 2023-06 | $37.74 | $31.52 | $6.22 | 101,897,263.0 | +6.97% |
| 2023-05 | $38.20 | $31.14 | $7.06 | 81,386,783.0 | -14.59% |
| 2023-04 | $42.95 | $35.02 | $7.93 | 91,702,386.0 | -12.73% |
| 2023-03 | $55.74 | $38.51 | $17.23 | 129,997,630.0 | -13.04% |
| 2023-02 | $55.40 | $45.27 | $10.13 | 90,306,801.0 | -6.32% |
| 2023-01 | $57.61 | $44.14 | $13.47 | 107,185,134.0 | +14.89% |
1.34%
0.79%
大文字化:
|
ボリューム (24 時間):