28.01
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 |
---|---|---|---|---|---|
2025-06-06 | $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% |
2025-05-28 | $28.28 | $27.61 | $0.672 | 4,839,811.0 | -1.31% |
2025-05-27 | $28.50 | $28.00 | $0.50 | 4,740,948.0 | +0.64% |
2025-05-23 | $28.81 | $27.26 | $1.55 | 4,393,262.0 | +0.32% |
2025-05-22 | $28.36 | $27.53 | $0.825 | 4,125,599.0 | -1.03% |
2025-05-21 | $29.42 | $28.24 | $1.18 | 5,649,976.0 | -1.81% |
2025-05-20 | $29.45 | $28.48 | $0.97 | 4,353,272.0 | -2.11% |
2025-05-19 | $29.73 | $28.63 | $1.10 | 5,507,974.0 | +0.03% |
2025-05-16 | $29.67 | $28.29 | $1.38 | 8,771,023.0 | +2.55% |
2025-05-15 | $28.95 | $27.98 | $0.97 | 6,829,476.0 | -3.17% |
2025-05-14 | $29.86 | $28.75 | $1.11 | 9,126,004.0 | +3.35% |
2025-05-13 | $28.80 | $28.20 | $0.60 | 6,119,802.0 | +1.88% |
2025-05-12 | $28.51 | $27.50 | $1.01 | 11,535,491.0 | +8.49% |
2025-05-09 | $26.30 | $25.78 | $0.52 | 6,125,584.0 | +0.78% |
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 | $28.47 | $25.83 | $2.64 | 38,107,375.0 | +4.63% |
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% |
大文字化:
|
ボリューム (24 時間):