Stockscreener 앱 받기
0.09%
시간 외 거래:
Alcoa Corp 주식 (AA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $44.20 | $42.83 | $1.37 | 3,823,125.0 | -0.09% |
| 2024-11-15 | $45.15 | $43.31 | $1.84 | 11,240,367.0 | +6.82% |
| 2024-11-14 | $42.08 | $40.96 | $1.12 | 4,465,977.0 | +1.53% |
| 2024-11-13 | $41.30 | $40.32 | $0.98 | 2,880,891.0 | -0.88% |
| 2024-11-12 | $42.73 | $40.11 | $2.62 | 6,258,849.0 | -5.88% |
| 2024-11-11 | $44.38 | $43.28 | $1.10 | 3,681,755.0 | -2.84% |
| 2024-11-08 | $44.82 | $43.66 | $1.16 | 3,837,624.0 | -1.99% |
| 2024-11-07 | $46.55 | $45.58 | $0.97 | 5,691,566.0 | +0.73% |
| 2024-11-06 | $46.03 | $42.33 | $3.70 | 9,389,133.0 | +6.03% |
| 2024-11-05 | $42.88 | $41.11 | $1.77 | 4,647,947.0 | +5.03% |
| 2024-11-04 | $41.42 | $40.28 | $1.14 | 2,895,228.0 | +0.39% |
| 2024-11-01 | $41.19 | $40.25 | $0.94 | 3,823,678.0 | +1.20% |
| 2024-10-31 | $40.56 | $39.44 | $1.11 | 3,871,658.0 | -1.16% |
| 2024-10-30 | $41.19 | $39.83 | $1.36 | 3,977,100.0 | -0.98% |
| 2024-10-29 | $41.94 | $40.83 | $1.11 | 3,278,752.0 | -1.09% |
| 2024-10-28 | $41.52 | $40.03 | $1.49 | 4,210,774.0 | +0.75% |
| 2024-10-25 | $42.25 | $41.09 | $1.16 | 3,754,702.0 | -2.19% |
| 2024-10-24 | $42.35 | $41.05 | $1.30 | 3,665,281.0 | +0.33% |
| 2024-10-23 | $42.25 | $41.28 | $0.965 | 4,159,398.0 | -0.33% |
| 2024-10-22 | $42.81 | $41.70 | $1.11 | 3,588,169.0 | +1.20% |
Alcoa Corp 주식 (AA) 연도별 가격 이력
이 심층 분석에서는 Alcoa Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alcoa Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alcoa Corp 주식 (AA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.55 | $40.11 | $6.44 | 66,459,265.0 | +9.70% |
| 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% |
Alcoa Corp 주식 (AA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Alcoa Corp 주식 (AA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.25 | $41.82 | $9.43 | 85,273,789.0 | -9.30% |
| 2022-11 | $50.76 | $36.51 | $14.25 | 127,814,329.0 | +28.44% |
| 2022-10 | $43.08 | $34.00 | $9.08 | 191,297,527.0 | +15.95% |
| 2022-09 | $53.79 | $33.55 | $20.24 | 166,632,968.0 | -31.97% |
| 2022-08 | $58.23 | $47.20 | $11.03 | 113,970,983.0 | -2.77% |
| 2022-07 | $51.02 | $39.56 | $11.45 | 122,055,432.0 | +11.65% |
| 2022-06 | $65.90 | $44.27 | $21.63 | 127,188,123.0 | -26.15% |
| 2022-05 | $68.17 | $53.34 | $14.83 | 156,508,574.0 | -8.97% |
| 2022-04 | $93.58 | $62.46 | $31.12 | 142,557,169.0 | -24.69% |
| 2022-03 | $98.09 | $69.93 | $28.16 | 203,420,517.0 | +19.50% |
| 2022-02 | $80.58 | $56.73 | $23.85 | 156,803,486.0 | +32.85% |
| 2022-01 | $64.37 | $53.26 | $11.11 | 148,006,738.0 | -4.82% |
2.09%
1.68%
자본화:
|
볼륨(24시간):