The closing price for Alcoa (AA) last year was $37.40, on December 31. It was up 14% for the year. The latest price is $32.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $36.87 | $37.80 | $36.87 | $37.40 | 2,458,888 |
December 30 2024 | $36.88 | $37.35 | $36.28 | $36.78 | 2,570,536 |
December 27 2024 | $37.59 | $37.75 | $37.01 | $37.30 | 1,924,377 |
December 26 2024 | $38.16 | $38.20 | $37.69 | $37.97 | 1,904,236 |
December 24 2024 | $38.61 | $38.82 | $37.85 | $38.23 | 1,056,624 |
December 23 2024 | $37.46 | $38.36 | $37.22 | $38.20 | 2,852,149 |
December 20 2024 | $36.04 | $37.92 | $35.92 | $37.46 | 8,586,918 |
December 19 2024 | $37.37 | $37.77 | $36.16 | $36.26 | 4,074,482 |
December 18 2024 | $38.08 | $38.92 | $36.55 | $36.94 | 4,525,418 |
December 17 2024 | $37.62 | $38.48 | $37.16 | $38.06 | 4,423,210 |
December 16 2024 | $38.47 | $38.80 | $37.88 | $38.08 | 3,518,297 |
December 13 2024 | $38.61 | $39.11 | $38.13 | $38.73 | 3,602,623 |
December 12 2024 | $39.01 | $39.49 | $38.66 | $39.23 | 3,985,123 |
December 11 2024 | $39.35 | $39.90 | $38.77 | $39.15 | 6,509,499 |
December 10 2024 | $41.49 | $41.63 | $40.28 | $40.68 | 5,115,234 |
December 09 2024 | $43.67 | $44.29 | $41.45 | $41.57 | 6,192,261 |
December 06 2024 | $44.25 | $44.31 | $41.17 | $42.07 | 9,526,611 |
December 05 2024 | $45.39 | $45.73 | $44.60 | $45.71 | 2,235,609 |
December 04 2024 | $45.32 | $46.16 | $45.15 | $45.41 | 3,365,596 |
December 03 2024 | $46.19 | $46.28 | $45.06 | $45.44 | 2,559,447 |
December 02 2024 | $46.16 | $46.32 | $44.59 | $45.24 | 3,745,697 |
November 29 2024 | $45.39 | $46.11 | $44.70 | $45.97 | 1,785,249 |
November 27 2024 | $46.77 | $47.15 | $44.97 | $45.42 | 4,680,403 |
November 26 2024 | $46.46 | $47.29 | $46.24 | $46.95 | 3,632,599 |
November 25 2024 | $45.53 | $46.97 | $45.46 | $46.75 | 5,547,025 |
Daily pricing data for Alcoa dates back to 11/5/1984, and may be incomplete.
