The highest intraday price for Alcoa (AA) all-time was $98.09, on July 16, 2007. The latest price is $38.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $46.62 | $46.79 | $36.28 | $38.61 | 75,655,795 |
November 2024 | $40.64 | $47.77 | $40.11 | $46.43 | 94,047,000 |
October 2024 | $39.32 | $42.85 | $36.79 | $40.09 | 107,372,500 |
September 2024 | $31.05 | $40.20 | $27.70 | $38.49 | 120,570,800 |
August 2024 | $32.76 | $35.10 | $26.97 | $32.02 | 148,079,300 |
July 2024 | $40.02 | $42.86 | $30.98 | $32.85 | 127,631,700 |
June 2024 | $44.41 | $44.70 | $36.58 | $39.55 | 82,481,300 |
May 2024 | $34.92 | $45.22 | $33.61 | $44.02 | 122,212,700 |
April 2024 | $33.82 | $37.89 | $33.24 | $34.86 | 157,941,700 |
March 2024 | $27.18 | $33.69 | $26.36 | $33.52 | 125,285,400 |
February 2024 | $29.73 | $30.05 | $24.57 | $26.89 | 116,362,000 |
January 2024 | $33.14 | $33.57 | $26.04 | $29.40 | 135,990,800 |
December 2023 | $26.68 | $34.63 | $23.52 | $33.60 | 142,828,700 |
November 2023 | $25.37 | $27.02 | $23.99 | $26.55 | 90,313,000 |
October 2023 | $28.23 | $28.86 | $22.70 | $25.34 | 135,233,000 |
September 2023 | $30.46 | $30.95 | $25.18 | $28.60 | 121,838,200 |
August 2023 | $34.81 | $34.99 | $27.32 | $29.60 | 135,854,500 |
July 2023 | $33.85 | $36.47 | $31.23 | $35.51 | 119,810,000 |
June 2023 | $31.40 | $37.03 | $30.93 | $33.29 | 102,481,400 |
May 2023 | $36.85 | $37.38 | $30.56 | $31.12 | 83,362,400 |
April 2023 | $41.64 | $42.02 | $34.27 | $36.34 | 91,811,800 |
March 2023 | $50.09 | $54.44 | $37.68 | $41.64 | 129,997,000 |
February 2023 | $50.89 | $54.11 | $44.21 | $47.80 | 90,303,700 |
January 2023 | $44.70 | $56.27 | $43.11 | $51.02 | 107,250,500 |
December 2022 | $48.87 | $50.06 | $40.85 | $44.41 | 85,278,100 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.
