Get the Stockscreener App
34.95
1.82%
+0.705
Overview
News
Price History
Option Chain
Financials
Why AA Down?
Discussions
Forecast
Stock Split
Dividend History
Alcoa Corp Stock (AA) Price History
The historical daily chart and data for Alcoa Corp stock (AA), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $34.95.
- Alcoa Corp all-time high stock price is $98.09, occurred on March 25, 2022.
- The lowest Alcoa Corp stock price recorded was $5.16 on March 23, 2020. Since then, Alcoa Corp's stock price has risen over 577.42% to $34.95 now.
- The 52-week high stock price for AA is $38.20, representing a 9.28% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for AA is $23.07, indicating a -34.00% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Alcoa Corp (AA) stock in the beginning of 2023 was $60.39. The stock closed the year at $45.47, a loss of over -24.71% for the year.
The table below shows more information about AA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $35.07 | $34.02 | $1.04 | 1,721,622.0 | +1.96% |
| May 01, 2024 | $35.47 | $33.88 | $1.59 | 7,381,539.0 | -2.53% |
| Apr 30, 2024 | $36.92 | $35.11 | $1.81 | 7,819,761.0 | -6.67% |
| Apr 29, 2024 | $38.20 | $36.65 | $1.55 | 5,721,770.0 | +2.09% |
| Apr 26, 2024 | $37.39 | $36.23 | $1.16 | 5,231,730.0 | +2.62% |
| Apr 25, 2024 | $36.06 | $34.78 | $1.28 | 4,446,521.0 | -0.39% |
| Apr 24, 2024 | $36.55 | $35.74 | $0.81 | 5,686,455.0 | +0.06% |
| Apr 23, 2024 | $36.39 | $34.51 | $1.88 | 7,546,413.0 | -0.80% |
| Apr 22, 2024 | $36.64 | $35.25 | $1.39 | 7,201,190.0 | +2.31% |
| Apr 19, 2024 | $36.44 | $35.06 | $1.38 | 7,984,037.0 | +0.17% |
| Apr 18, 2024 | $36.40 | $33.84 | $2.56 | 11,594,844.0 | -0.23% |
| Apr 17, 2024 | $37.48 | $35.21 | $2.27 | 12,442,269.0 | -1.50% |
| Apr 16, 2024 | $36.34 | $35.05 | $1.29 | 7,114,862.0 | -1.31% |
| Apr 15, 2024 | $37.59 | $36.47 | $1.12 | 9,863,141.0 | +3.89% |
| Apr 12, 2024 | $38.03 | $34.96 | $3.07 | 7,286,348.0 | -2.84% |
| Apr 11, 2024 | $36.69 | $35.75 | $0.94 | 4,204,496.0 | +0.11% |
| Apr 10, 2024 | $36.66 | $35.30 | $1.36 | 5,429,988.0 | -1.71% |
| Apr 09, 2024 | $37.47 | $36.28 | $1.19 | 4,736,759.0 | +1.29% |
| Apr 08, 2024 | $37.15 | $36.21 | $0.935 | 4,041,013.0 | -0.38% |
| Apr 05, 2024 | $36.72 | $35.65 | $1.07 | 4,504,677.0 | +1.50% |
| Apr 04, 2024 | $37.67 | $35.83 | $1.84 | 8,952,784.0 | -3.31% |
| Apr 03, 2024 | $37.55 | $35.76 | $1.79 | 10,673,784.0 | +4.32% |
| Apr 02, 2024 | $35.75 | $33.82 | $1.93 | 8,173,583.0 | +4.76% |
Alcoa Corp Stock (AA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alcoa Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alcoa Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alcoa Corp Stock (AA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $35.47 | $33.88 | $1.59 | 9,103,161.0 | -0.63% |
| Apr, 2024 | $38.20 | $33.51 | $4.69 | 155,092,511.0 | +4.00% |
| Mar, 2024 | $33.97 | $26.57 | $7.40 | 125,240,393.0 | +24.18% |
| Feb, 2024 | $30.41 | $24.86 | $5.55 | 115,233,819.0 | -8.54% |
| Jan, 2024 | $33.97 | $26.34 | $7.62 | 134,607,454.0 | -12.50% |
Alcoa Corp Stock (AA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.03 | $23.80 | $11.23 | 142,608,031.0 | +26.58% |
| Nov, 2023 | $27.34 | $24.27 | $3.07 | 90,163,054.0 | +4.76% |
| Oct, 2023 | $29.33 | $23.07 | $6.26 | 135,269,037.0 | -11.77% |
| Sep, 2023 | $31.45 | $25.59 | $5.86 | 121,699,247.0 | -3.39% |
| Aug, 2023 | $35.66 | $27.76 | $7.90 | 135,744,237.0 | -16.88% |
| Jul, 2023 | $37.17 | $31.83 | $5.34 | 119,567,942.0 | +6.66% |
| Jun, 2023 | $37.74 | $31.52 | $6.22 | 101,897,263.0 | +6.97% |
| May, 2023 | $38.20 | $31.14 | $7.06 | 81,386,783.0 | -14.59% |
| Apr, 2023 | $42.95 | $35.02 | $7.93 | 91,702,386.0 | -12.73% |
| Mar, 2023 | $55.74 | $38.51 | $17.23 | 129,997,630.0 | -13.04% |
| Feb, 2023 | $55.40 | $45.27 | $10.13 | 90,306,801.0 | -6.32% |
| Jan, 2023 | $57.61 | $44.14 | $13.47 | 107,185,134.0 | +14.89% |
Alcoa Corp Stock (AA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.25 | $41.82 | $9.43 | 85,273,789.0 | -9.30% |
| Nov, 2022 | $50.76 | $36.51 | $14.25 | 127,814,329.0 | +28.44% |
| Oct, 2022 | $43.08 | $34.00 | $9.08 | 191,297,527.0 | +15.95% |
| Sep, 2022 | $53.79 | $33.55 | $20.24 | 166,632,968.0 | -31.97% |
| Aug, 2022 | $58.23 | $47.20 | $11.03 | 113,970,983.0 | -2.77% |
| Jul, 2022 | $51.02 | $39.56 | $11.45 | 122,055,432.0 | +11.65% |
| Jun, 2022 | $65.90 | $44.27 | $21.63 | 127,188,123.0 | -26.15% |
| May, 2022 | $68.17 | $53.34 | $14.83 | 156,508,574.0 | -8.97% |
| Apr, 2022 | $93.58 | $62.46 | $31.12 | 142,557,169.0 | -24.69% |
| Mar, 2022 | $98.09 | $69.93 | $28.16 | 203,420,517.0 | +19.50% |
| Feb, 2022 | $80.58 | $56.73 | $23.85 | 156,803,486.0 | +32.85% |
| Jan, 2022 | $64.37 | $53.26 | $11.11 | 148,006,738.0 | -4.82% |
0.95%
0.03%
Cap:
|
Volume (24h):