The highest closing price for Alcoa (AA) last month was $46.17, on December 5. It was down 19% for the month. The latest price is $35.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $37.24 | $38.18 | $37.24 | $37.78 | 2,458,900 |
December 30 2024 | $37.25 | $37.73 | $36.65 | $37.15 | 2,570,500 |
December 27 2024 | $37.97 | $38.13 | $37.38 | $37.68 | 1,924,400 |
December 26 2024 | $38.54 | $38.58 | $38.07 | $38.35 | 1,903,900 |
December 24 2024 | $39.00 | $39.21 | $38.23 | $38.61 | 1,056,600 |
December 23 2024 | $37.84 | $38.75 | $37.59 | $38.58 | 2,851,900 |
December 20 2024 | $36.40 | $38.30 | $36.28 | $37.84 | 8,586,900 |
December 19 2024 | $37.75 | $38.15 | $36.52 | $36.62 | 4,074,500 |
December 18 2024 | $38.46 | $39.31 | $36.92 | $37.31 | 4,525,400 |
December 17 2024 | $38.00 | $38.87 | $37.53 | $38.44 | 4,423,200 |
December 16 2024 | $38.86 | $39.19 | $38.26 | $38.46 | 3,518,300 |
December 13 2024 | $39.00 | $39.50 | $38.51 | $39.12 | 3,602,300 |
December 12 2024 | $39.40 | $39.89 | $39.05 | $39.62 | 3,985,100 |
December 11 2024 | $39.75 | $40.30 | $39.16 | $39.54 | 6,509,500 |
December 10 2024 | $41.91 | $42.05 | $40.69 | $41.09 | 5,115,200 |
December 09 2024 | $44.11 | $44.74 | $41.87 | $41.99 | 6,192,300 |
December 06 2024 | $44.70 | $44.76 | $41.58 | $42.49 | 9,526,600 |
December 05 2024 | $45.85 | $46.19 | $45.05 | $46.17 | 2,235,600 |
December 04 2024 | $45.78 | $46.62 | $45.60 | $45.87 | 3,365,600 |
December 03 2024 | $46.65 | $46.75 | $45.51 | $45.90 | 2,559,400 |
December 02 2024 | $46.62 | $46.79 | $45.04 | $45.70 | 3,745,700 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.
