Free Trial

Alcoa (AA) Stock Chart & Stock Price History

→ $25,000 into $109,616 in two months? (From WealthPress) (Ad)
Free AA Stock Alerts
$36.05
-0.30 (-0.83%)
(As of 03:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alcoa Stock Price Performance

5 Day
Performance
+2.45%
1 Month
Performance
+15.76%
3 Month
Performance
+23.14%
6 Month
Performance
+55.28%
Year-To-Date
Performance
+6.91%
1 Year
Performance
-4.74%
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 WealthPress
The system that called 2023’s top 7 stocks is at it again…
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

AA Stock Chart for Tuesday, April, 23, 2024

AA Chart by TradingView

Alcoa Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
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
01/31/2024$30.62$29.74
-2.87%		$31.35$29.725.76 million shs$5.31 billion
01/30/2024$30.91$30.62
-0.94%		$30.84$30.004.71 million shs$5.46 billion
01/29/2024$30.61$30.91
+0.98%		$30.97$29.694.65 million shs$5.52 billion
01/26/2024$29.88$30.63
+2.49%		$30.70$29.875.12 million shs$5.47 billion
01/25/2024$29.77$29.88
+0.37%		$30.45$29.214.60 million shs$5.33 billion
01/24/2024$29.52$29.77
+0.85%		$30.37$29.328.91 million shs$5.31 billion
01/23/2024$27.62$29.52
+6.88%		$30.49$29.039.36 million shs$5.27 billion
01/22/2024$27.36$27.62
+0.95%		$27.86$26.795.79 million shs$4.93 billion

Related Companies:
This page (NYSE:AA) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Pentagon contract could send this $2 AI stock soaring
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing