2 Followers USX:AA - Alcoa Corp Alcoa Corp
Sector: Materials, Industry: Aluminum
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Dec 2023 USD 34.68 34.812 34.198 34.55 34.55 -0.26 (-0.75%) 3,909,900
27 Dec 2023 USD 34.23 35.035 33.75 34.81 34.81 +0.94 (+2.78%) 5,798,100
26 Dec 2023 USD 33.86 34.12 33.5 33.87 33.87 +0.1 (+0.30%) 4,505,900
22 Dec 2023 USD 32.96 34.44 32.88 33.77 33.77 +1.75 (+5.47%) 9,064,600
21 Dec 2023 USD 31.25 32.14 30.59 32.02 32.02 +1.37 (+4.47%) 5,566,100
20 Dec 2023 USD 32.01 32.475 30.56 30.65 30.65 -1.77 (-5.46%) 7,516,900
19 Dec 2023 USD 31.19 33 30.91 32.42 32.42 +1.9 (+6.23%) 7,967,200
18 Dec 2023 USD 31.44 32.31 30.52 30.52 30.52 -0.58 (-1.86%) 7,270,400
15 Dec 2023 USD 29.93 32.5 29.67 31.1 31.1 +1.2 (+4.01%) 19,183,200
14 Dec 2023 USD 27.04 30.135 26.94 29.9 29.9 +3.91 (+15.04%) 16,594,000
13 Dec 2023 USD 24.04 26.04 23.885 25.99 25.99 +1.94 (+8.07%) 7,919,100
12 Dec 2023 USD 24.68 24.75 23.8 24.05 24.05 -0.88 (-3.53%) 5,849,300
11 Dec 2023 USD 24.75 25.32 24.67 24.93 24.93 -0.09 (-0.36%) 4,290,700
8 Dec 2023 USD 25.04 25.725 24.87 25.02 25.02 +0.08 (+0.32%) 5,128,100
7 Dec 2023 USD 25.16 25.29 24.27 24.94 24.94 -0.18 (-0.72%) 6,780,000
6 Dec 2023 USD 25.6 25.96 25.04 25.12 25.12 -0.12 (-0.48%) 4,055,000
5 Dec 2023 USD 26.5 26.53 25.13 25.24 25.24 -1.57 (-5.86%) 7,715,800
4 Dec 2023 USD 27.28 27.93 26.765 26.81 26.81 -0.93 (-3.35%) 4,965,000
1 Dec 2023 USD 27 28.015 26.51 27.74 27.74 +0.88 (+3.28%) 5,455,100
30 Nov 2023 USD 26.58 27.245 26.44 26.86 26.86 +0.42 (+1.59%) 4,823,500
29 Nov 2023 USD 26.42 27.04 26.22 26.44 26.44 +0.36 (+1.38%) 6,103,800
28 Nov 2023 USD 26.22 26.29 25.64 26.08 26.08 -0.22 (-0.84%) 4,382,400
27 Nov 2023 USD 26.22 26.596 25.87 26.3 26.3 +0.06 (+0.23%) 3,429,000
24 Nov 2023 USD 26.16 26.56 26.16 26.24 26.24 -0.14 (-0.53%) 1,282,300
22 Nov 2023 USD 26.28 26.62 25.98 26.38 26.38 -0.01 (-0.04%) 2,923,700
21 Nov 2023 USD 26.28 26.625 26.17 26.39 26.39 -0.08 (-0.30%) 2,881,900
20 Nov 2023 USD 26.32 26.7 25.97 26.47 26.47 +0.25 (+0.95%) 4,231,300
17 Nov 2023 USD 26.35 26.978 26.12 26.22 26.22 +0.22 (+0.85%) 4,988,700
16 Nov 2023 USD 26.6 26.99 25.94 26 26 -0.95 (-3.53%) 4,080,300
15 Nov 2023 USD 26.52 27.34 26.36 26.95 26.95 +0.78 (+2.98%) 5,857,200



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms