ストックスクリーナーアプリを入手
28.47
4.88%
-1.46
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $30.00 | $27.72 | $2.28 | 9,398,515.0 | -4.88% |
| 2025-06-26 | $30.30 | $28.54 | $1.76 | 6,449,612.0 | +6.25% |
| 2025-06-25 | $28.97 | $28.13 | $0.84 | 3,765,715.0 | -2.19% |
| 2025-06-24 | $29.18 | $28.22 | $0.96 | 5,227,812.0 | +0.31% |
| 2025-06-23 | $28.75 | $27.89 | $0.862 | 5,268,391.0 | +3.05% |
| 2025-06-20 | $28.61 | $27.83 | $0.78 | 7,289,745.0 | -1.73% |
| 2025-06-18 | $28.85 | $28.13 | $0.72 | 5,029,715.0 | -1.29% |
| 2025-06-17 | $29.49 | $28.61 | $0.88 | 5,185,605.0 | -1.00% |
| 2025-06-16 | $29.15 | $28.53 | $0.62 | 5,195,454.0 | +2.33% |
| 2025-06-13 | $28.64 | $28.00 | $0.64 | 3,199,096.0 | -1.77% |
| 2025-06-12 | $28.89 | $27.98 | $0.9125 | 4,316,949.0 | +0.42% |
| 2025-06-11 | $30.02 | $28.59 | $1.43 | 8,171,844.0 | -0.07% |
| 2025-06-10 | $29.42 | $28.48 | $0.945 | 5,686,470.0 | +0.70% |
| 2025-06-09 | $29.02 | $28.22 | $0.80 | 6,628,486.0 | +1.96% |
| 2025-06-06 | $28.47 | $27.78 | $0.69 | 3,697,246.0 | +0.50% |
| 2025-06-05 | $28.41 | $27.66 | $0.7499 | 5,943,458.0 | +1.83% |
| 2025-06-04 | $27.92 | $27.31 | $0.61 | 4,688,007.0 | -1.05% |
| 2025-06-03 | $27.89 | $25.94 | $1.95 | 8,998,063.0 | +3.98% |
| 2025-06-02 | $26.97 | $25.83 | $1.14 | 11,083,355.0 | -0.64% |
| 2025-05-30 | $27.55 | $26.54 | $1.01 | 5,667,095.0 | -3.11% |
| 2025-05-29 | $28.43 | $27.41 | $1.02 | 3,177,377.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $30.30 | $25.83 | $4.47 | 124,622,053.0 | +6.35% |
| 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% |
1.11%
1.24%
大文字化:
|
ボリューム (24 時間):