25.71
price down icon2.76%   -0.73
after-market 시간 외 거래: 25.73 0.02 +0.08%
loading

Alcoa Corp 주식 (AA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $26.07 $25.36 $0.7081 5,289,684.0 -2.76%
2025-04-24 $26.61 $25.25 $1.36 6,314,316.0 +5.55%
2025-04-23 $26.19 $24.81 $1.38 8,463,800.0 +3.00%
2025-04-22 $24.94 $23.57 $1.37 8,957,106.0 +4.38%
2025-04-21 $23.55 $22.68 $0.87 7,068,205.0 -0.09%
2025-04-17 $24.65 $23.06 $1.59 13,595,729.0 -6.98%
2025-04-16 $25.26 $24.16 $1.10 9,038,151.0 +1.58%
2025-04-15 $25.37 $24.44 $0.93 4,219,008.0 -1.32%
2025-04-14 $25.91 $24.62 $1.29 5,825,687.0 +1.05%
2025-04-11 $25.01 $23.86 $1.15 7,465,968.0 +4.21%
2025-04-10 $24.71 $22.48 $2.23 11,805,080.0 -8.16%
2025-04-09 $26.67 $21.53 $5.14 13,002,148.0 +14.58%
2025-04-08 $25.07 $22.10 $2.96 6,807,889.0 -8.21%
2025-04-07 $26.26 $23.02 $3.24 7,446,767.0 -0.89%
2025-04-04 $26.54 $23.62 $2.92 13,165,086.0 -9.22%
2025-04-03 $28.99 $27.12 $1.86 9,008,451.0 -11.38%
2025-04-02 $31.09 $29.45 $1.64 6,259,010.0 +2.32%
2025-04-01 $30.54 $29.40 $1.14 4,260,298.0 -1.18%
2025-03-31 $30.62 $28.80 $1.82 4,979,168.0 -0.52%
2025-03-28 $32.18 $30.51 $1.67 6,438,443.0 -4.13%
2025-03-27 $32.85 $31.80 $1.05 5,989,294.0 -4.08%
2025-03-26 $34.45 $33.06 $1.39 3,319,178.0 -1.10%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $31.09 $21.53 $9.56 153,282,067.0 -15.70%
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%

Alcoa Corp 주식 (AA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Alcoa Corp 주식 (AA) 가격 이력 2023

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%
$16.79
price down icon 2.67%
$9.30
price down icon 0.96%
$60.66
price down icon 2.82%
자본화:     |  볼륨(24시간):