sharecast

{{ storiesRelated.title }}

Alcoa Inc. (AA)

$44.02

11:09 15/11/24

  • 6.82% $2.81
  • Today's Low & High
  • 43.31 / 45.15
  • Open / Previous Close
  • 43.86 / 44.02
  • 52-week range
  • 63.34% $17.07
  • Volume
  • 11,247,357
  • Market Cap(million)
  • $8,198.81m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
15-Nov-24 $44.02 $43.86 $45.15 $43.31 11,247,359 n/a
14-Nov-24 $41.21 $41.10 $42.08 $40.96 4,494,911 n/a
13-Nov-24 $40.59 $41.00 $41.30 $40.32 2,892,726 n/a
12-Nov-24 $40.95 $42.73 $42.73 $40.11 6,305,870 n/a
11-Nov-24 $43.51 $44.31 $44.38 $43.28 3,922,058 n/a
08-Nov-24 $44.78 $44.02 $44.82 $43.66 3,887,659 n/a
07-Nov-24 $45.69 $46.18 $46.55 $45.58 5,758,742 n/a
06-Nov-24 $45.36 $43.00 $46.03 $42.33 9,617,612 n/a
05-Nov-24 $42.78 $41.28 $42.88 $41.11 4,700,633 n/a
04-Nov-24 $40.73 $40.50 $41.42 $40.28 2,917,074 n/a
01-Nov-24 $40.57 $40.64 $41.19 $40.25 3,842,742 n/a
31-Oct-24 $40.09 $40.34 $40.56 $39.44 3,882,907 n/a
30-Oct-24 $40.56 $40.64 $41.19 $39.83 3,990,588 n/a
29-Oct-24 $40.96 $41.67 $41.94 $40.83 3,299,872 n/a
28-Oct-24 $41.41 $41.05 $41.52 $40.03 4,317,322 n/a
25-Oct-24 $41.10 $42.19 $42.25 $41.09 3,766,138 n/a
24-Oct-24 $42.02 $42.20 $42.35 $41.05 3,694,778 n/a
23-Oct-24 $41.88 $41.53 $42.25 $41.28 4,171,989 n/a
22-Oct-24 $42.02 $42.08 $42.81 $41.70 3,599,588 n/a
21-Oct-24 $41.52 $41.82 $41.95 $41.18 3,152,260 n/a
18-Oct-24 $41.71 $41.77 $42.17 $40.85 5,333,450 n/a
17-Oct-24 $40.35 $42.80 $42.95 $40.02 11,225,278 n/a
16-Oct-24 $42.07 $42.09 $42.24 $41.56 5,685,431 n/a
15-Oct-24 $41.30 $41.34 $41.81 $41.00 4,555,861 n/a
14-Oct-24 $41.80 $40.45 $41.99 $40.44 5,458,283 n/a
11-Oct-24 $41.02 $40.65 $41.28 $40.22 5,189,254 n/a