Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free aa Stock Alerts

Alcoa (AA) Stock Chart & Stock Price History

$28.53
-1.74 (-5.75%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Alcoa Stock Price Performance

5 Day
Performance
-11.12%
1 Month
Performance
-2.36%
3 Month
Performance
-30.26%
6 Month
Performance
-4.49%
Year-To-Date
Performance
-16.09%
1 Year
Performance
+0.28%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

AA Stock Chart for Saturday, September, 7, 2024

AA Chart by TradingView

Alcoa Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$30.27$28.54
-5.72%		$30.23$28.357.35 million shs$5.12 billion
09/05/2024$30.49$30.27
-0.72%		$31.09$30.113.00 million shs$5.44 billion
09/04/2024$30.22$30.49
+0.89%		$31.22$30.473.13 million shs$5.47 billion
09/03/2024$32.10$30.22
-5.86%		$31.15$29.805.37 million shs$5.43 billion
09/02/2024$32.10$32.10$32.60$31.823.34 million shs$5.76 billion
08/30/2024$32.46$32.10
-1.11%		$32.60$31.823.34 million shs$5.76 billion
08/29/2024$32.08$32.46
+1.18%		$32.78$31.704.67 million shs$5.83 billion
08/28/2024$34.30$32.08
-6.47%		$33.31$32.007.35 million shs$5.76 billion
08/27/2024$34.56$34.30
-0.75%		$35.10$34.093.51 million shs$6.16 billion
08/26/2024$33.92$34.56
+1.89%		$35.17$34.475.39 million shs$6.21 billion
08/23/2024$32.52$33.94
+4.37%		$34.10$32.514.11 million shs$6.09 billion
08/22/2024$33.29$32.52
-2.31%		$33.45$32.372.89 million shs$5.84 billion
08/21/2024$33.76$33.29
-1.39%		$34.05$32.924.22 million shs$5.98 billion
08/20/2024$33.98$33.76
-0.65%		$34.75$33.685.10 million shs$6.06 billion
08/19/2024$32.12$33.98
+5.79%		$34.14$32.317.30 million shs$6.10 billion
08/16/2024$32.10$32.11
+0.03%		$32.42$31.714.34 million shs$5.77 billion
08/15/2024$31.10$32.10
+3.23%		$32.36$31.675.10 million shs$5.76 billion
08/14/2024$31.60$31.10
-1.60%		$31.96$30.885.26 million shs$5.58 billion
08/13/2024$31.19$31.60
+1.31%		$31.72$30.984.91 million shs$5.67 billion
08/12/2024$30.56$31.19
+2.06%		$31.66$31.015.60 million shs$5.60 billion
08/09/2024$30.62$30.56
-0.20%		$31.22$30.397.07 million shs$5.49 billion
08/08/2024$29.22$30.62
+4.79%		$30.66$29.556.06 million shs$5.50 billion
08/07/2024$29.40$29.22
-0.61%		$30.52$28.939.77 million shs$5.25 billion
08/06/2024$28.44$29.40
+3.38%		$29.64$28.2213.45 million shs$5.28 billion
08/05/2024$29.47$28.44
-3.50%		$28.54$27.1313.15 million shs$5.11 billion
08/02/2024$31.48$29.47
-6.39%		$31.06$29.276.86 million shs$5.29 billion
08/01/2024$33.03$31.48
-4.69%		$33.27$31.0918.44 million shs$5.65 billion
07/31/2024$31.77$33.03
+3.97%		$33.57$32.766.75 million shs$5.93 billion
07/30/2024$33.02$31.77
-3.79%		$32.67$31.168.68 million shs$5.70 billion
07/29/2024$33.43$33.02
-1.23%		$33.46$32.824.26 million shs$5.93 billion
07/26/2024$32.90$33.44
+1.64%		$34.18$32.925.80 million shs$6.00 billion
07/25/2024$32.86$32.90
+0.12%		$33.54$32.505.91 million shs$5.91 billion
07/24/2024$33.91$32.86
-3.10%		$34.18$32.676.36 million shs$5.90 billion
07/23/2024$34.51$33.91
-1.74%		$34.28$33.5711.91 million shs$6.09 billion
07/22/2024$34.92$34.51
-1.17%		$34.82$34.226.12 million shs$6.20 billion
07/19/2024$35.65$34.91
-2.09%		$35.26$34.555.34 million shs$6.27 billion
07/18/2024$36.99$35.65
-3.62%		$38.22$35.398.90 million shs$6.40 billion
07/17/2024$38.65$36.99
-4.29%		$38.68$36.877.64 million shs$6.64 billion
07/16/2024$39.31$38.65
-1.68%		$38.69$37.466.20 million shs$6.94 billion
07/15/2024$38.95$39.31
+0.92%		$40.06$38.553.82 million shs$7.06 billion
War on Elon Escalates… (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
07/12/2024$39.17$39.00
-0.43%		$40.41$38.874.87 million shs$7.00 billion
07/11/2024$38.47$39.17
+1.82%		$40.52$38.358.80 million shs$7.03 billion
07/10/2024$40.33$38.47
-4.61%		$40.70$38.236.12 million shs$6.91 billion
07/09/2024$41.66$40.33
-3.19%		$42.09$40.303.07 million shs$7.24 billion
07/08/2024$42.44$41.66
-1.84%		$42.57$41.313.00 million shs$7.48 billion
07/05/2024$42.38$42.44
+0.14%		$43.10$42.422.46 million shs$7.62 billion
07/04/2024$42.38$42.38$43.00$41.584.07 million shs$7.61 billion
07/03/2024$40.86$42.38
+3.72%		$43.00$41.584.07 million shs$7.61 billion
07/02/2024$39.70$40.86
+2.92%		$41.14$39.804.04 million shs$7.34 billion
07/01/2024$39.78$39.70
-0.20%		$40.87$39.543.23 million shs$7.13 billion
06/28/2024$38.82$39.78
+2.46%		$40.12$39.106.83 million shs$7.14 billion
06/27/2024$39.48$38.82
-1.67%		$39.46$38.535.03 million shs$6.97 billion
06/26/2024$39.93$39.48
-1.13%		$39.97$38.913.02 million shs$7.09 billion
06/25/2024$40.56$39.93
-1.55%		$40.19$39.173.06 million shs$7.17 billion
06/24/2024$40.40$40.56
+0.40%		$41.57$40.464.96 million shs$7.28 billion
06/21/2024$38.96$40.40
+3.70%		$40.55$39.116.42 million shs$7.25 billion
06/20/2024$37.49$38.96
+3.92%		$39.00$37.917.08 million shs$7.00 billion
06/19/2024$37.49$37.49$38.23$36.793.90 million shs$6.73 billion
06/18/2024$37.41$37.49
+0.21%		$38.23$36.793.90 million shs$6.73 billion
06/17/2024$37.90$37.41
-1.29%		$37.73$36.903.84 million shs$6.72 billion
06/14/2024$38.54$37.91
-1.63%		$38.15$37.213.23 million shs$6.81 billion
06/13/2024$39.70$38.54
-2.92%		$39.85$38.344.30 million shs$6.92 billion
06/12/2024$40.21$39.70
-1.27%		$42.25$39.693.30 million shs$7.13 billion
06/11/2024$41.17$40.21
-2.32%		$40.46$39.563.52 million shs$7.22 billion
06/10/2024$40.91$41.17
+0.62%		$41.59$40.642.95 million shs$7.39 billion
06/07/2024$42.67$40.91
-4.12%		$41.87$40.423.98 million shs$7.35 billion
06/06/2024$42.61$42.67
+0.14%		$43.01$42.293.15 million shs$7.66 billion

Related Companies:
This page (NYSE:AA) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
My grim warning about AI stocks
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored