-
5 DAY PERFORMANCE
+5.47% -
1 MONTH PERFORMANCE
+11.83% -
3 MONTH PERFORMANCE
+39.47% -
6 MONTH PERFORMANCE
+5.31% -
YEAR-TO-DATE PERFORMANCE
+36.56% -
1 YEAR PERFORMANCE
+75.94%
Alcoa Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $45.55 | $46.45 (1.98%) | $46.60 | $45.42 | 3.05 M | |
| 11/20/2024 | $45.52 | $45.74 (0.48%) | $46.14 | $45.20 | 3.85 M | $10.61 B |
| 11/19/2024 | $43.79 | $45.60 (4.13%) | $45.64 | $43.79 | 4.04 M | $10.58 B |
| 11/18/2024 | $43.96 | $43.98 (0.05%) | $44.20 | $42.83 | 4.40 M | $10.20 B |
| 11/15/2024 | $43.86 | $44.02 (0.36%) | $45.15 | $43.31 | 11.26 M | $10.21 B |
| 11/14/2024 | $41.10 | $41.21 (0.27%) | $42.08 | $40.96 | 4.51 M | $9.56 B |
| 11/13/2024 | $41.00 | $40.59 (-1%) | $41.30 | $40.32 | 2.91 M | $9.42 B |
| 11/12/2024 | $42.73 | $40.95 (-4.17%) | $42.73 | $40.11 | 6.31 M | $9.50 B |
| 11/11/2024 | $44.31 | $43.51 (-1.81%) | $44.38 | $43.28 | 4.00 M | $10.09 B |
| 11/08/2024 | $44.02 | $44.78 (1.73%) | $44.82 | $43.66 | 3.89 M | $10.39 B |
| 11/07/2024 | $46.18 | $45.69 (-1.06%) | $46.55 | $45.58 | 5.77 M | $10.60 B |
| 11/06/2024 | $43.00 | $45.36 (5.49%) | $46.03 | $42.33 | 9.64 M | $10.52 B |
| 11/05/2024 | $41.28 | $42.78 (3.63%) | $42.88 | $41.11 | 4.72 M | $9.92 B |
| 11/04/2024 | $40.50 | $40.73 (0.57%) | $41.42 | $40.28 | 2.93 M | $9.45 B |
| 11/01/2024 | $40.64 | $40.57 (-0.17%) | $41.19 | $40.25 | 3.87 M | $9.41 B |
| 10/31/2024 | $40.34 | $40.09 (-0.62%) | $40.56 | $39.44 | 3.91 M | $9.49 B |
| 10/30/2024 | $40.64 | $40.56 (-0.2%) | $41.19 | $39.83 | 3.99 M | $9.61 B |
| 10/29/2024 | $41.67 | $40.96 (-1.7%) | $41.94 | $40.83 | 3.30 M | $9.70 B |
| 10/28/2024 | $41.05 | $41.41 (0.88%) | $41.52 | $40.03 | 4.32 M | $9.81 B |
| 10/25/2024 | $42.19 | $41.10 (-2.58%) | $42.25 | $41.09 | 3.77 M | $9.73 B |
| 10/24/2024 | $42.20 | $42.02 (-0.43%) | $42.36 | $41.05 | 3.70 M | $9.95 B |
| 10/23/2024 | $41.53 | $41.88 (0.84%) | $42.25 | $41.29 | 4.18 M | $8.25 B |
| 10/22/2024 | $42.08 | $42.02 (-0.14%) | $42.81 | $41.70 | 3.61 M | $8.28 B |
| 10/21/2024 | $41.82 | $41.52 (-0.72%) | $41.95 | $41.18 | 3.16 M | $8.18 B |
| 10/18/2024 | $41.77 | $41.71 (-0.14%) | $42.17 | $40.85 | 5.36 M | $8.22 B |
| 10/17/2024 | $42.80 | $40.35 (-5.72%) | $42.95 | $40.02 | 11.26 M | $7.95 B |
| 10/16/2024 | $42.09 | $42.07 (-0.05%) | $42.24 | $41.56 | 6.82 M | $8.29 B |
| 10/15/2024 | $41.34 | $41.30 (-0.1%) | $41.81 | $41.00 | 4.57 M | $8.14 B |
| 10/14/2024 | $40.45 | $41.80 (3.34%) | $41.99 | $40.44 | 5.48 M | $8.23 B |
| 10/11/2024 | $40.65 | $41.02 (0.91%) | $41.28 | $40.22 | 5.20 M | $7.38 B |
| 10/10/2024 | $38.45 | $39.25 (2.08%) | $39.73 | $38.21 | 3.70 M | $7.07 B |
| 10/09/2024 | $37.34 | $38.44 (2.95%) | $38.69 | $36.88 | 4.67 M | $6.92 B |
| 10/08/2024 | $38.42 | $37.73 (-1.8%) | $38.72 | $37.20 | 6.82 M | $6.79 B |
| 10/07/2024 | $38.68 | $39.47 (2.04%) | $39.80 | $38.68 | 3.78 M | $7.10 B |
| 10/04/2024 | $39.00 | $39.12 (0.31%) | $39.62 | $38.64 | 4.15 M | $7.04 B |
| 10/03/2024 | $37.95 | $38.17 (0.58%) | $38.61 | $37.76 | 4.29 M | $6.87 B |
| 10/02/2024 | $39.41 | $39.17 (-0.61%) | $39.97 | $38.85 | 2.91 M | $7.05 B |
| 10/01/2024 | $39.42 | $39.18 (-0.61%) | $39.84 | $38.77 | 4.43 M | $7.05 B |
| 09/30/2024 | $38.90 | $38.58 (-0.82%) | $39.03 | $38.27 | 3.46 M | $6.94 B |
| 09/27/2024 | $39.53 | $39.27 (-0.66%) | $40.30 | $39.09 | 5.63 M | $7.07 B |
| 09/26/2024 | $38.30 | $39.28 (2.56%) | $39.62 | $38.00 | 9.52 M | $7.07 B |
| 09/25/2024 | $35.42 | $36.01 (1.67%) | $36.65 | $35.42 | 5.33 M | $6.48 B |
| 09/24/2024 | $36.50 | $36.78 (0.77%) | $37.38 | $36.21 | 9.68 M | $6.62 B |
| 09/23/2024 | $34.13 | $34.23 (0.29%) | $34.45 | $33.78 | 4.17 M | $6.16 B |
| 09/20/2024 | $33.60 | $33.83 (0.68%) | $34.06 | $33.21 | 9.05 M | $6.09 B |
| 09/19/2024 | $35.40 | $34.92 (-1.36%) | $35.76 | $34.80 | 6.44 M | $6.29 B |
| 09/18/2024 | $34.24 | $34.34 (0.29%) | $35.95 | $33.88 | 6.45 M | $6.18 B |
| 09/17/2024 | $34.01 | $33.97 (-0.12%) | $34.24 | $33.42 | 5.04 M | $6.11 B |
| 09/16/2024 | $34.26 | $34.50 (0.7%) | $35.60 | $33.64 | 10.73 M | $6.21 B |
| 09/13/2024 | $32.03 | $32.52 (1.53%) | $32.96 | $31.93 | 5.38 M | $5.85 B |
| 09/12/2024 | $30.99 | $31.35 (1.16%) | $31.76 | $30.60 | 5.89 M | $5.64 B |
| 09/11/2024 | $28.84 | $29.86 (3.54%) | $29.91 | $28.30 | 5.05 M | $5.37 B |
| 09/10/2024 | $28.78 | $28.17 (-2.12%) | $28.84 | $27.77 | 4.69 M | $5.07 B |
| 09/09/2024 | $29.00 | $28.97 (-0.1%) | $29.21 | $28.40 | 5.21 M | $5.21 B |
| 09/06/2024 | $30.00 | $28.53 (-4.9%) | $30.23 | $28.35 | 7.36 M | $5.14 B |
| 09/05/2024 | $30.60 | $30.27 (-1.08%) | $31.09 | $30.11 | 3.02 M | $5.45 B |
| 09/04/2024 | $30.84 | $30.48 (-1.17%) | $31.22 | $30.46 | 3.13 M | $5.49 B |
| 09/03/2024 | $31.13 | $30.22 (-2.92%) | $31.15 | $29.80 | 5.38 M | $5.44 B |
| 08/30/2024 | $32.50 | $32.10 (-1.23%) | $32.60 | $31.82 | 3.34 M | $5.78 B |
| 08/29/2024 | $32.21 | $32.47 (0.81%) | $32.78 | $31.70 | 4.67 M | $5.84 B |
| 08/28/2024 | $33.19 | $32.09 (-3.31%) | $33.31 | $32.00 | 7.35 M | $5.78 B |
| 08/27/2024 | $34.35 | $34.30 (-0.15%) | $35.10 | $34.09 | 3.54 M | $6.17 B |
| 08/26/2024 | $35.00 | $34.56 (-1.26%) | $35.18 | $34.47 | 5.40 M | $6.22 B |
| 08/23/2024 | $32.75 | $33.92 (3.57%) | $34.10 | $32.51 | 4.11 M | $6.11 B |
| 08/22/2024 | $33.25 | $32.52 (-2.2%) | $33.45 | $32.37 | 2.90 M | $5.85 B |
| 08/21/2024 | $34.04 | $33.29 (-2.2%) | $34.05 | $32.92 | 4.29 M | $5.99 B |