Free Trial

Alcoa (AA) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free AA Stock Alerts
$34.24
-0.90 (-2.56%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alcoa Stock Price Performance

5 Day
Performance
-7.16%
1 Month
Performance
-3.93%
3 Month
Performance
+16.13%
6 Month
Performance
+31.34%
Year-To-Date
Performance
+0.71%
1 Year
Performance
-4.04%
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 Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

AA Stock Chart for Thursday, May, 2, 2024

AA Chart by TradingView

Alcoa Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/06/2024$26.91$28.21
+4.83%		$28.73$26.906.33 million shs$5.07 billion
03/05/2024$27.48$26.91
-2.07%		$27.21$26.575.70 million shs$4.83 billion
03/04/2024$27.68$27.48
-0.72%		$27.55$27.043.95 million shs$4.93 billion
03/01/2024$27.19$27.68
+1.80%		$27.81$26.886.85 million shs$4.97 billion
02/29/2024$26.32$27.19
+3.31%		$27.26$26.316.02 million shs$4.88 billion
02/28/2024$26.70$26.32
-1.42%		$26.54$25.973.75 million shs$4.73 billion
02/27/2024$25.34$26.70
+5.37%		$27.00$25.216.82 million shs$4.79 billion
02/26/2024$26.52$25.34
-4.45%		$26.11$24.8611.12 million shs$4.55 billion
02/23/2024$27.75$26.53
-4.41%		$27.69$26.475.33 million shs$4.73 billion
02/22/2024$27.97$27.75
-0.79%		$27.84$27.276.72 million shs$4.95 billion
02/21/2024$26.71$27.97
+4.72%		$28.04$27.075.64 million shs$4.99 billion
02/20/2024$27.40$26.71
-2.52%		$26.87$26.164.71 million shs$4.77 billion
02/19/2024$27.40$27.40$28.03$27.164.69 million shs$4.89 billion
02/16/2024$27.39$27.41
+0.09%		$28.03$27.164.69 million shs$4.89 billion
02/15/2024$26.79$27.39
+2.24%		$27.64$26.924.38 million shs$4.89 billion
02/14/2024$25.85$26.79
+3.62%		$26.99$25.875.10 million shs$4.78 billion
02/13/2024$27.90$25.85
-7.33%		$27.20$25.587.13 million shs$4.61 billion
02/12/2024$26.89$27.90
+3.74%		$28.10$26.874.37 million shs$4.98 billion
02/09/2024$27.70$26.89
-2.94%		$27.73$26.704.76 million shs$4.80 billion
02/08/2024$27.54$27.70
+0.58%		$28.07$27.154.85 million shs$4.94 billion
02/07/2024$27.63$27.54
-0.31%		$27.76$26.935.02 million shs$4.92 billion
02/06/2024$26.84$27.63
+2.92%		$27.79$26.947.83 million shs$4.93 billion
02/05/2024$29.49$26.84
-8.99%		$28.59$26.748.82 million shs$4.79 billion
02/02/2024$29.71$29.49
-0.74%		$29.72$28.554.96 million shs$5.26 billion
02/01/2024$29.74$29.71
-0.12%		$30.41$29.154.17 million shs$5.30 billion

Related Companies:
This page (NYSE:AA) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Dollar Cancelled
Lear Capital