Stockscreener 앱 받기
24.95
0.02%
-0.005
시간 외 거래:
24.95
Alcoa Corp 주식 (AAA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $24.95 | $24.95 | $0.00 | 2,687.0 | -0.02% |
| 2026-08-14 | $24.95 | $24.93 | $0.025 | 697.0 | +0.00% |
| 2026-08-13 | $24.97 | $24.94 | $0.03 | 4,652.0 | +0.02% |
| 2026-08-12 | $24.97 | $24.93 | $0.04 | 2,107.0 | -0.06% |
| 2026-08-11 | $25.00 | $24.93 | $0.07 | 803,926.0 | +0.12% |
| 2026-08-10 | $24.96 | $24.93 | $0.03 | 3,008.0 | -0.16% |
| 2026-08-07 | $25.00 | $24.96 | $0.0349 | 856.0 | +0.02% |
| 2026-08-06 | $24.99 | $24.94 | $0.05 | 2,633.0 | -0.10% |
| 2026-08-05 | $25.00 | $24.93 | $0.075 | 5,182.0 | +0.01% |
| 2026-08-04 | $25.02 | $24.98 | $0.04 | 3,490.0 | +0.11% |
| 2026-08-03 | $25.00 | $24.89 | $0.11 | 5,411.0 | +0.20% |
| 2026-07-31 | $25.00 | $24.88 | $0.12 | 1,743.0 | -0.34% |
| 2026-07-30 | $25.04 | $24.94 | $0.0986 | 6,933.0 | -0.08% |
| 2026-07-29 | $25.05 | $24.90 | $0.15 | 1,164.0 | +0.00% |
| 2026-07-28 | $25.02 | $24.96 | $0.0599 | 1,704.0 | +0.16% |
| 2026-07-27 | $25.00 | $24.90 | $0.105 | 5,124.0 | -0.24% |
| 2026-07-24 | $25.05 | $24.88 | $0.17 | 8,821.0 | +0.18% |
| 2026-07-23 | $25.00 | $25.00 | $0.00 | 38.00 | +0.00% |
| 2026-07-22 | $25.04 | $25.00 | $0.045 | 1,168.0 | +0.00% |
| 2026-07-21 | $25.04 | $24.93 | $0.11 | 8,185.0 | +0.28% |
Alcoa Corp 주식 (AAA) 연도별 가격 이력
이 심층 분석에서는 Alcoa Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAA 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 (AAA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $25.02 | $24.89 | $0.13 | 837,336.0 | +0.14% |
| 2026-07 | $25.10 | $24.81 | $0.29 | 135,710.0 | +0.06% |
| 2026-06 | $25.10 | $24.86 | $0.24 | 334,271.0 | -0.26% |
| 2026-05 | $25.00 | $24.67 | $0.3312 | 209,669.0 | +0.22% |
| 2026-04 | $25.14 | $24.82 | $0.32 | 157,520.0 | -0.08% |
| 2026-03 | $25.06 | $24.84 | $0.2228 | 157,156.0 | -0.40% |
| 2026-02 | $25.14 | $24.92 | $0.22 | 140,638.0 | +0.20% |
| 2026-01 | $25.10 | $24.92 | $0.18 | 177,576.0 | -0.08% |
Alcoa Corp 주식 (AAA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.10 | $24.92 | $0.18 | 195,078.0 | +0.18% |
| 2025-11 | $25.10 | $24.89 | $0.21 | 198,016.0 | -0.12% |
| 2025-10 | $25.14 | $24.90 | $0.24 | 307,490.0 | -0.06% |
| 2025-09 | $25.12 | $24.86 | $0.2599 | 206,044.0 | -0.04% |
| 2025-08 | $25.14 | $24.88 | $0.26 | 194,005.0 | +0.02% |
| 2025-07 | $25.13 | $24.84 | $0.29 | 233,264.0 | +0.16% |
| 2025-06 | $25.09 | $24.84 | $0.25 | 200,869.0 | +0.54% |
| 2025-05 | $25.02 | $24.75 | $0.27 | 181,891.0 | -0.02% |
| 2025-04 | $25.03 | $24.33 | $0.70 | 334,579.0 | -0.14% |
| 2025-03 | $25.15 | $24.82 | $0.33 | 551,214.0 | -0.95% |
| 2025-02 | $25.29 | $24.98 | $0.31 | 771,470.0 | +0.03% |
| 2025-01 | $25.40 | $25.04 | $0.3565 | 559,953.0 | +0.10% |
Alcoa Corp 주식 (AAA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.22 | $25.01 | $0.2099 | 240,682.0 | +0.06% |
| 2024-11 | $25.22 | $25.02 | $0.20 | 173,052.0 | +0.24% |
| 2024-10 | $25.17 | $25.00 | $0.1744 | 159,484.0 | +0.02% |
| 2024-09 | $25.19 | $25.00 | $0.1864 | 109,110.0 | -0.02% |
| 2024-08 | $25.18 | $24.95 | $0.23 | 122,580.0 | -0.04% |
| 2024-07 | $25.19 | $25.00 | $0.1944 | 144,875.0 | +0.05% |
| 2024-06 | $25.28 | $25.00 | $0.28 | 166,598.0 | -0.03% |
| 2024-05 | $25.25 | $25.02 | $0.235 | 195,465.0 | -0.10% |
| 2024-04 | $25.23 | $25.01 | $0.22 | 144,512.0 | +0.14% |
| 2024-03 | $25.20 | $25.00 | $0.195 | 213,119.0 | -0.18% |
| 2024-02 | $25.26 | $25.01 | $0.25 | 155,118.0 | +0.04% |
| 2024-01 | $25.23 | $24.98 | $0.2478 | 126,531.0 | +0.42% |
2.07%
자본화:
|
볼륨(24시간):