Free Trial

Alcoa (AA) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free AA Stock Alerts
$40.95
-1.70 (-3.99%)
(As of 01:49 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Alcoa Stock Price Performance

5 Day
Performance
-7.50%
1 Month
Performance
+8.94%
3 Month
Performance
+37.09%
6 Month
Performance
+64.19%
Year-To-Date
Performance
+20.44%
1 Year
Performance
+15.81%
Receive AA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alcoa and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

AA Stock Chart for Friday, June, 7, 2024

AA Chart by TradingView

Alcoa Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$42.61$42.67
+0.14%		$43.01$42.293.15 million shs$7.66 billion
06/05/2024$42.01$42.61
+1.44%		$42.74$41.783.35 million shs$7.65 billion
06/04/2024$44.01$42.01
-4.56%		$43.28$41.286.50 million shs$7.54 billion
06/03/2024$44.27$44.01
-0.59%		$44.96$43.753.88 million shs$7.90 billion
05/31/2024$44.54$44.28
-0.58%		$45.46$43.304.53 million shs$7.95 billion
05/30/2024$43.93$44.54
+1.39%		$45.48$43.195.82 million shs$8.00 billion
05/29/2024$43.22$43.93
+1.64%		$44.01$42.275.27 million shs$7.89 billion
05/28/2024$41.64$43.22
+3.79%		$43.60$42.467.89 million shs$7.76 billion
05/27/2024$41.64$41.64$42.13$41.362.92 million shs$7.48 billion
05/24/2024$41.05$41.65
+1.46%		$42.13$41.362.92 million shs$7.48 billion
05/23/2024$42.15$41.05
-2.61%		$42.26$40.334.72 million shs$7.37 billion
05/22/2024$44.09$42.15
-4.40%		$42.98$41.806.32 million shs$7.57 billion
05/21/2024$42.53$44.09
+3.67%		$44.57$42.189.38 million shs$7.92 billion
05/20/2024$41.22$42.53
+3.18%		$42.84$41.027.22 million shs$7.64 billion
05/17/2024$40.16$41.25
+2.71%		$41.55$40.664.26 million shs$7.41 billion
05/16/2024$40.05$40.16
+0.27%		$40.80$39.803.74 million shs$7.21 billion
05/15/2024$39.81$40.05
+0.60%		$40.50$39.075.74 million shs$7.19 billion
05/14/2024$40.17$39.81
-0.90%		$40.84$39.515.39 million shs$7.15 billion
05/13/2024$37.12$40.17
+8.22%		$40.31$37.588.83 million shs$7.21 billion
05/10/2024$37.35$37.12
-0.62%		$37.78$36.864.54 million shs$6.67 billion
05/09/2024$36.64$37.35
+1.94%		$37.69$36.474.99 million shs$6.71 billion
05/08/2024$37.59$36.64
-2.53%		$36.96$36.304.06 million shs$6.58 billion
05/07/2024$37.33$37.59
+0.70%		$37.79$37.133.07 million shs$6.75 billion
05/06/2024$36.77$37.33
+1.52%		$37.94$37.013.77 million shs$6.70 billion
05/03/2024$35.95$36.77
+2.28%		$37.20$36.255.38 million shs$6.60 billion
05/02/2024$34.24$35.95
+4.99%		$35.98$34.035.78 million shs$6.46 billion
05/01/2024$35.13$34.24
-2.53%		$35.45$33.888.38 million shs$6.15 billion
04/30/2024$37.66$35.13
-6.72%		$36.92$35.127.99 million shs$6.31 billion
04/29/2024$36.88$37.66
+2.11%		$38.20$36.655.74 million shs$6.76 billion
04/26/2024$35.95$36.87
+2.56%		$37.39$36.235.65 million shs$6.62 billion
04/25/2024$36.07$35.95
-0.32%		$36.06$34.784.47 million shs$6.46 billion
04/24/2024$36.05$36.07
+0.04%		$36.55$35.745.70 million shs$6.48 billion
04/23/2024$36.35$36.05
-0.83%		$36.39$34.517.56 million shs$6.47 billion
04/22/2024$35.53$36.35
+2.31%		$36.64$35.257.84 million shs$6.53 billion
04/19/2024$35.48$35.53
+0.14%		$36.44$35.068.01 million shs$6.38 billion
04/18/2024$35.57$35.48
-0.25%		$36.40$33.8411.61 million shs$6.37 billion
04/17/2024$36.08$35.57
-1.41%		$37.48$35.2112.59 million shs$6.39 billion
04/16/2024$36.57$36.08
-1.34%		$36.34$35.057.12 million shs$6.48 billion
04/15/2024$35.20$36.57
+3.89%		$37.57$36.479.91 million shs$6.57 billion
04/12/2024$36.23$35.20
-2.84%		$38.03$34.967.44 million shs$6.32 billion
Collapse of the Petrodollar (Ad)

The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.

In answer to this issue, we have released a Special Report to the public.
04/11/2024$36.18$36.23
+0.14%		$36.69$35.754.24 million shs$6.51 billion
04/10/2024$36.82$36.18
-1.74%		$36.66$35.305.43 million shs$6.50 billion
04/09/2024$36.36$36.82
+1.27%		$37.47$36.284.73 million shs$6.61 billion
04/08/2024$36.49$36.36
-0.36%		$37.14$36.224.69 million shs$6.53 billion
04/05/2024$35.97$36.50
+1.47%		$36.72$35.654.51 million shs$6.55 billion
04/04/2024$37.18$35.97
-3.25%		$37.67$35.838.96 million shs$6.46 billion
04/03/2024$35.64$37.18
+4.32%		$37.55$35.7611.10 million shs$6.68 billion
04/02/2024$33.99$35.64
+4.85%		$35.75$33.828.18 million shs$6.40 billion
04/01/2024$33.79$33.99
+0.59%		$34.36$33.524.44 million shs$6.10 billion
03/29/2024$33.74$33.79
+0.15%		$33.97$33.206.15 million shs$6.07 billion
03/28/2024$33.22$33.74
+1.57%		$33.96$33.206.14 million shs$6.06 billion
03/27/2024$31.58$33.22
+5.19%		$33.23$31.676.43 million shs$5.96 billion
03/26/2024$31.89$31.58
-0.97%		$32.32$31.233.75 million shs$5.67 billion
03/25/2024$31.40$31.89
+1.56%		$32.29$31.604.74 million shs$5.73 billion
03/22/2024$31.36$31.39
+0.11%		$31.53$30.864.33 million shs$5.64 billion
03/21/2024$31.35$31.36
+0.02%		$32.13$31.055.59 million shs$5.63 billion
03/20/2024$29.68$31.35
+5.63%		$31.87$29.527.45 million shs$5.63 billion
03/19/2024$31.04$29.68
-4.38%		$30.45$28.729.88 million shs$5.33 billion
03/18/2024$30.44$31.04
+1.97%		$31.66$30.796.84 million shs$5.57 billion
03/15/2024$30.02$30.51
+1.62%		$30.76$29.648.17 million shs$5.48 billion
03/14/2024$30.57$30.02
-1.80%		$30.63$29.615.68 million shs$5.39 billion
03/13/2024$29.79$30.57
+2.62%		$31.19$29.986.70 million shs$5.49 billion
03/12/2024$30.50$29.79
-2.31%		$30.75$29.216.14 million shs$5.35 billion
03/11/2024$29.85$30.50
+2.16%		$30.79$29.516.27 million shs$5.48 billion
03/08/2024$29.87$29.85
-0.07%		$30.64$29.276.54 million shs$5.36 billion
03/07/2024$28.21$29.87
+5.88%		$30.10$28.857.74 million shs$5.36 billion
03/06/2024$26.91$28.21
+4.83%		$28.73$26.906.33 million shs$5.07 billion

Related Companies:
This page (NYSE:AA) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...
Behind the Markets | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored