ストックスクリーナーアプリを入手
35.83
2.42%
-0.89
プレマーケット:
35.80
-0.03
-0.08%
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $38.28 | $35.55 | $2.73 | 5,674,009.0 | -2.42% |
| 2025-11-19 | $37.16 | $36.23 | $0.93 | 4,072,638.0 | +0.47% |
| 2025-11-18 | $36.87 | $35.17 | $1.70 | 5,729,743.0 | +2.15% |
| 2025-11-17 | $37.04 | $35.36 | $1.68 | 6,722,342.0 | -4.82% |
| 2025-11-14 | $38.15 | $36.42 | $1.73 | 4,355,531.0 | -1.57% |
| 2025-11-13 | $40.25 | $37.69 | $2.56 | 7,391,795.0 | -4.60% |
| 2025-11-12 | $40.38 | $38.15 | $2.23 | 7,839,158.0 | +6.80% |
| 2025-11-11 | $38.88 | $37.35 | $1.52 | 4,292,705.0 | -3.38% |
| 2025-11-10 | $39.17 | $38.22 | $0.95 | 5,674,079.0 | +3.94% |
| 2025-11-07 | $37.58 | $35.54 | $2.04 | 4,690,674.0 | +1.69% |
| 2025-11-06 | $37.50 | $35.80 | $1.70 | 8,736,259.0 | +2.69% |
| 2025-11-05 | $36.26 | $35.26 | $1.00 | 5,111,538.0 | +1.36% |
| 2025-11-04 | $36.67 | $35.22 | $1.46 | 4,812,056.0 | -5.22% |
| 2025-11-03 | $37.34 | $36.59 | $0.745 | 5,088,728.0 | +1.11% |
| 2025-10-31 | $37.02 | $36.42 | $0.60 | 4,560,478.0 | +0.08% |
| 2025-10-30 | $38.00 | $36.30 | $1.70 | 10,133,964.0 | -5.53% |
| 2025-10-29 | $40.00 | $38.70 | $1.30 | 6,284,961.0 | -1.02% |
| 2025-10-28 | $39.94 | $39.09 | $0.85 | 6,069,482.0 | -1.48% |
| 2025-10-27 | $40.81 | $39.34 | $1.47 | 7,175,567.0 | +1.22% |
| 2025-10-24 | $39.98 | $37.78 | $2.20 | 10,619,507.0 | -1.79% |
| 2025-10-23 | $41.55 | $37.69 | $3.86 | 20,259,013.0 | +12.59% |
| 2025-10-22 | $37.53 | $35.45 | $2.08 | 9,418,507.0 | -4.24% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $40.38 | $35.17 | $5.21 | 85,865,264.0 | -2.61% |
| 2025-10 | $41.55 | $32.85 | $8.70 | 185,129,499.0 | +11.86% |
| 2025-09 | $34.25 | $30.21 | $4.04 | 135,879,880.0 | +2.17% |
| 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% |
6.26%
1.68%
大文字化:
|
ボリューム (24 時間):