37.06
price up icon4.31%   1.53
pre-market  시장 영업 전:  37.27   0.21   +0.57%
loading

Alcoa Corp 주식 (AA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-08 $37.58 $36.39 $1.19 10,557,562.0 +4.31%
2025-10-07 $35.87 $34.02 $1.84 11,274,703.0 +5.15%
2025-10-06 $35.49 $33.77 $1.72 5,360,590.0 -2.06%
2025-10-03 $35.25 $34.35 $0.90 5,781,154.0 -0.95%
2025-10-02 $35.05 $33.97 $1.08 8,142,625.0 +2.90%
2025-10-01 $34.33 $32.85 $1.48 5,795,303.0 +2.92%
2025-09-30 $33.47 $31.98 $1.49 8,579,324.0 -2.84%
2025-09-29 $33.92 $32.96 $0.96 7,457,440.0 +3.49%
2025-09-26 $32.83 $31.45 $1.38 6,488,738.0 +4.01%
2025-09-25 $31.84 $30.81 $1.04 5,320,368.0 +0.70%
2025-09-24 $32.03 $31.11 $0.925 7,157,515.0 -0.95%
2025-09-23 $32.97 $31.03 $1.94 7,976,111.0 -3.37%
2025-09-22 $32.64 $31.79 $0.85 4,467,822.0 +0.52%
2025-09-19 $32.99 $32.28 $0.71 6,381,688.0 -0.79%
2025-09-18 $33.30 $32.65 $0.653 4,313,601.0 -0.43%
2025-09-17 $34.14 $32.73 $1.41 6,695,449.0 -1.85%
2025-09-16 $34.25 $33.12 $1.13 5,920,894.0 -0.36%
2025-09-15 $34.15 $33.40 $0.75 5,654,867.0 +1.08%
2025-09-12 $33.45 $32.37 $1.08 8,304,263.0 +2.94%
2025-09-11 $32.35 $30.71 $1.64 6,104,555.0 +4.40%
2025-09-10 $32.10 $30.76 $1.34 6,479,795.0 -1.09%
2025-09-09 $32.91 $31.25 $1.65 6,645,920.0 -2.40%

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
2025-10 $37.58 $32.85 $4.73 57,469,499.0 +12.68%
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%

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%
$31.60
price up icon 12.50%
$15.11
price down icon 1.76%
$82.06
price up icon 6.08%
자본화:     |  볼륨(24시간):