Stockscreener 앱 받기
3.33%
Alcoa Corp 주식 (AA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $38.30 | $36.28 | $2.02 | 7,491,446.0 | +3.33% |
| 2024-12-19 | $38.15 | $36.52 | $1.63 | 3,948,876.0 | -1.85% |
| 2024-12-18 | $39.31 | $36.92 | $2.39 | 4,268,113.0 | -2.94% |
| 2024-12-17 | $38.87 | $37.53 | $1.34 | 4,351,077.0 | -0.05% |
| 2024-12-16 | $39.19 | $38.26 | $0.93 | 3,627,093.0 | -1.69% |
| 2024-12-13 | $39.50 | $38.51 | $0.99 | 3,538,134.0 | -1.26% |
| 2024-12-12 | $39.89 | $39.05 | $0.845 | 3,914,910.0 | +0.20% |
| 2024-12-11 | $40.30 | $39.16 | $1.14 | 6,253,900.0 | -3.77% |
| 2024-12-10 | $42.05 | $40.69 | $1.36 | 4,887,294.0 | -2.14% |
| 2024-12-09 | $44.73 | $41.87 | $2.87 | 5,813,417.0 | -1.18% |
| 2024-12-06 | $44.76 | $41.58 | $3.18 | 9,293,558.0 | -7.97% |
| 2024-12-05 | $46.19 | $45.05 | $1.14 | 2,122,349.0 | +0.65% |
| 2024-12-04 | $46.62 | $45.60 | $1.02 | 3,233,304.0 | -0.07% |
| 2024-12-03 | $46.75 | $45.51 | $1.24 | 2,521,057.0 | +0.44% |
| 2024-12-02 | $46.78 | $45.04 | $1.74 | 3,693,084.0 | -1.57% |
| 2024-11-29 | $46.57 | $45.15 | $1.42 | 1,751,954.0 | +1.20% |
| 2024-11-27 | $47.62 | $45.42 | $2.20 | 4,562,058.0 | -3.25% |
| 2024-11-26 | $47.77 | $46.71 | $1.06 | 3,553,646.0 | +0.42% |
| 2024-11-25 | $47.44 | $45.91 | $1.52 | 5,289,247.0 | +3.85% |
| 2024-11-22 | $46.34 | $45.33 | $1.01 | 3,141,461.0 | -2.11% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $46.78 | $36.28 | $10.50 | 76,449,058.0 | -18.50% |
| 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
| 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% |
1.50%
자본화:
|
볼륨(24시간):