-
5 DAY PERFORMANCE
+14.72% -
1 MONTH PERFORMANCE
+22.37% -
3 MONTH PERFORMANCE
-1.28% -
6 MONTH PERFORMANCE
+16.22% -
YEAR-TO-DATE PERFORMANCE
+15.50% -
1 YEAR PERFORMANCE
+39.55%
Alcoa Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $34.10 | $33.76 (-1%) | $34.75 | $33.68 | 5.11 M | $6.08 B |
| 08/19/2024 | $32.51 | $34.00 (4.58%) | $34.14 | $32.31 | 7.30 M | $6.12 B |
| 08/16/2024 | $31.75 | $32.12 (1.17%) | $32.42 | $31.70 | 4.35 M | $5.78 B |
| 08/15/2024 | $31.74 | $32.09 (1.1%) | $32.35 | $31.67 | 5.10 M | $5.78 B |
| 08/14/2024 | $31.81 | $31.10 (-2.23%) | $31.97 | $30.88 | 5.26 M | $5.60 B |
| 08/13/2024 | $31.07 | $31.60 (1.71%) | $31.72 | $30.98 | 4.91 M | $5.69 B |
| 08/12/2024 | $31.03 | $31.19 (0.52%) | $31.66 | $31.01 | 5.60 M | $5.61 B |
| 08/09/2024 | $31.26 | $30.56 (-2.24%) | $31.26 | $30.39 | 7.07 M | $5.50 B |
| 08/08/2024 | $29.61 | $30.63 (3.44%) | $30.66 | $29.55 | 6.06 M | $5.51 B |
| 08/07/2024 | $30.00 | $29.21 (-2.63%) | $30.52 | $28.93 | 9.78 M | $5.26 B |
| 08/06/2024 | $28.50 | $29.39 (3.12%) | $29.64 | $28.20 | 13.45 M | $5.29 B |
| 08/05/2024 | $27.98 | $28.44 (1.64%) | $28.54 | $27.12 | 13.15 M | $5.12 B |
| 08/02/2024 | $31.05 | $29.47 (-5.09%) | $31.06 | $29.27 | 6.89 M | $5.30 B |
| 08/01/2024 | $32.95 | $31.47 (-4.49%) | $33.27 | $31.09 | 18.45 M | $5.66 B |
| 07/31/2024 | $32.79 | $33.04 (0.76%) | $33.57 | $32.76 | 6.75 M | $5.95 B |
| 07/30/2024 | $32.55 | $31.77 (-2.4%) | $32.67 | $31.16 | 8.69 M | $5.72 B |
| 07/29/2024 | $33.20 | $33.02 (-0.54%) | $33.46 | $32.82 | 4.27 M | $5.94 B |
| 07/26/2024 | $33.75 | $33.43 (-0.95%) | $34.18 | $32.92 | 5.80 M | $6.02 B |
| 07/25/2024 | $32.72 | $32.91 (0.58%) | $33.54 | $32.50 | 5.91 M | $5.92 B |
| 07/24/2024 | $33.78 | $32.84 (-2.78%) | $34.18 | $32.67 | 6.36 M | $5.91 B |
| 07/23/2024 | $33.95 | $33.90 (-0.15%) | $34.28 | $33.57 | 11.91 M | $6.10 B |
| 07/22/2024 | $34.70 | $34.53 (-0.49%) | $34.82 | $34.22 | 6.12 M | $6.22 B |
| 07/19/2024 | $35.26 | $34.92 (-0.96%) | $35.26 | $34.55 | 5.34 M | $6.29 B |
| 07/18/2024 | $36.70 | $35.65 (-2.86%) | $38.22 | $35.39 | 8.90 M | $6.42 B |
| 07/17/2024 | $38.24 | $36.81 (-3.74%) | $38.68 | $36.81 | 7.67 M | $6.63 B |
| 07/16/2024 | $38.17 | $38.66 (1.28%) | $38.69 | $37.46 | 6.21 M | $6.96 B |
| 07/15/2024 | $39.00 | $39.30 (0.77%) | $40.06 | $38.55 | 3.82 M | $7.07 B |
| 07/12/2024 | $40.11 | $38.95 (-2.89%) | $40.41 | $38.87 | 4.87 M | $7.01 B |
| 07/11/2024 | $40.31 | $39.18 (-2.8%) | $40.52 | $38.35 | 8.80 M | $7.05 B |
| 07/10/2024 | $40.66 | $38.46 (-5.41%) | $40.80 | $38.23 | 6.13 M | $6.92 B |
| 07/09/2024 | $41.52 | $40.33 (-2.87%) | $42.09 | $40.30 | 3.08 M | $7.26 B |
| 07/08/2024 | $42.54 | $41.66 (-2.07%) | $42.55 | $41.31 | 3.00 M | $7.50 B |
| 07/05/2024 | $42.65 | $42.44 (-0.49%) | $43.10 | $42.42 | 2.67 M | $7.64 B |
| 07/03/2024 | $41.59 | $42.38 (1.9%) | $43.00 | $41.58 | 4.07 M | $7.63 B |
| 07/02/2024 | $39.89 | $40.83 (2.36%) | $41.15 | $39.85 | 4.04 M | $7.35 B |
| 07/01/2024 | $40.25 | $39.70 (-1.37%) | $40.87 | $39.54 | 3.23 M | $7.15 B |
| 06/28/2024 | $39.84 | $39.78 (-0.15%) | $40.12 | $39.10 | 6.83 M | $7.16 B |