AA
Alcoa Corp
$23.01
0.23 (0.99%)
AA Stock Quote Delayed 15 Minutes
| Historical Data for AA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 23.45 | 23.60 | 22.97 | 3,751,352 | 23.01 | -0.23 -0.99% |
| 05/23/19 | 23.90 | 23.90 | 23.07 | 3,258,520 | 23.24 | -1.00 -4.13% |
| 05/22/19 | 24.60 | 24.75 | 24.04 | 2,198,802 | 24.24 | -0.50 -2.02% |
| 05/21/19 | 24.29 | 24.87 | 23.89 | 2,769,550 | 24.74 | 0.75 3.13% |
| 05/20/19 | 24.33 | 24.88 | 23.85 | 3,289,158 | 23.99 | -0.51 -2.08% |
| 05/17/19 | 24.60 | 25.00 | 24.35 | 3,227,200 | 24.50 | -0.48 -1.92% |
| 05/16/19 | 25.13 | 25.24 | 24.67 | 2,237,901 | 24.98 | -0.03 -0.12% |
| 05/15/19 | 24.64 | 25.14 | 24.53 | 2,739,687 | 25.01 | 0.00 0.00% |
| 05/14/19 | 24.79 | 25.47 | 24.70 | 4,318,486 | 25.01 | 0.47 1.92% |
| 05/13/19 | 24.33 | 24.65 | 23.97 | 4,366,983 | 24.54 | -0.50 -2.00% |
| 05/10/19 | 24.73 | 25.31 | 24.27 | 3,551,000 | 25.04 | 0.23 0.93% |
| 05/09/19 | 24.40 | 24.90 | 23.88 | 2,631,926 | 24.81 | 0.12 0.49% |
| 05/08/19 | 25.03 | 25.43 | 24.67 | 3,303,255 | 24.69 | -0.49 -1.95% |
| 05/07/19 | 25.61 | 25.72 | 25.00 | 4,020,245 | 25.18 | -0.73 -2.82% |
| 05/06/19 | 25.95 | 26.00 | 25.28 | 4,081,309 | 25.91 | -0.77 -2.89% |
| 05/03/19 | 26.23 | 26.83 | 26.05 | 3,376,100 | 26.68 | 0.75 2.89% |
| 05/02/19 | 25.88 | 26.38 | 25.72 | 2,917,145 | 25.93 | -0.07 -0.27% |
| 05/01/19 | 26.70 | 27.10 | 25.98 | 3,682,163 | 26.00 | -0.68 -2.55% |
| 04/30/19 | 26.71 | 27.02 | 26.37 | 3,269,968 | 26.68 | -0.17 -0.63% |
| 04/29/19 | 26.82 | 26.94 | 26.48 | 2,298,626 | 26.85 | -0.06 -0.22% |
| 04/26/19 | 27.05 | 27.25 | 26.84 | 2,257,600 | 26.91 | -0.20 -0.74% |
| 04/25/19 | 28.04 | 28.04 | 27.01 | 3,153,435 | 27.11 | -1.01 -3.59% |
| 04/24/19 | 28.49 | 28.54 | 27.75 | 3,391,188 | 28.12 | -0.41 -1.44% |
| 04/23/19 | 28.08 | 28.92 | 28.08 | 4,784,786 | 28.53 | 0.39 1.39% |
| 04/22/19 | 26.52 | 28.24 | 26.52 | 6,240,961 | 28.14 | 1.48 5.55% |
| 04/18/19 | 27.36 | 27.41 | 25.71 | 9,476,100 | 26.66 | -1.06 -3.82% |
| 04/17/19 | 27.98 | 28.59 | 27.67 | 5,009,574 | 27.72 | 0.00 0.00% |
| 04/16/19 | 27.80 | 27.96 | 27.40 | 4,093,535 | 27.72 | -0.02 -0.07% |
| 04/15/19 | 28.38 | 28.40 | 27.57 | 4,164,540 | 27.74 | -0.55 -1.94% |
| 04/12/19 | 28.90 | 29.20 | 28.25 | 2,752,700 | 28.29 | -0.20 -0.70% |
| 04/11/19 | 28.85 | 29.11 | 28.30 | 3,409,943 | 28.49 | -0.66 -2.26% |
| 04/10/19 | 29.21 | 29.34 | 28.88 | 2,598,120 | 29.15 | 0.05 0.17% |
| 04/09/19 | 29.38 | 29.50 | 28.93 | 2,355,277 | 29.10 | -0.56 -1.89% |
| 04/08/19 | 29.55 | 29.73 | 29.32 | 2,375,490 | 29.66 | 0.11 0.37% |
| 04/05/19 | 29.40 | 29.69 | 29.09 | 3,018,500 | 29.55 | 0.26 0.89% |
| 04/04/19 | 28.60 | 29.34 | 28.38 | 2,654,523 | 29.29 | 0.60 2.09% |
| 04/03/19 | 28.45 | 28.87 | 28.31 | 4,678,230 | 28.69 | 0.15 0.53% |
| 04/02/19 | 29.13 | 29.29 | 28.18 | 3,838,774 | 28.54 | -0.92 -3.12% |
| 04/01/19 | 28.68 | 29.67 | 28.53 | 3,879,025 | 29.46 | 1.30 4.62% |
| 03/29/19 | 28.28 | 28.80 | 28.01 | 3,382,500 | 28.16 | 0.17 0.61% |
| 03/28/19 | 28.05 | 28.05 | 27.39 | 2,553,095 | 27.99 | 0.08 0.29% |
| 03/27/19 | 27.90 | 27.99 | 27.22 | 2,523,325 | 27.91 | 0.37 1.34% |
| 03/26/19 | 28.14 | 28.50 | 27.27 | 4,285,095 | 27.54 | -0.48 -1.71% |
| 03/25/19 | 28.12 | 28.56 | 27.77 | 2,871,122 | 28.02 | -0.10 -0.36% |
| 03/22/19 | 29.10 | 29.27 | 27.80 | 3,356,000 | 28.12 | -1.29 -4.39% |
| 03/21/19 | 28.54 | 29.53 | 28.50 | 3,234,813 | 29.41 | 0.62 2.15% |
| 03/20/19 | 28.50 | 29.12 | 27.69 | 3,381,804 | 28.79 | 0.17 0.59% |
| 03/19/19 | 29.03 | 29.32 | 28.49 | 2,459,658 | 28.62 | -0.02 -0.07% |
| 03/18/19 | 28.00 | 28.86 | 27.93 | 3,522,157 | 28.64 | 0.80 2.87% |
| 03/15/19 | 27.87 | 28.53 | 27.74 | 2,936,800 | 27.84 | -0.05 -0.18% |
| 03/14/19 | 28.79 | 28.84 | 27.81 | 3,699,826 | 27.89 | -1.09 -3.76% |
| 03/13/19 | 28.62 | 29.32 | 28.56 | 3,670,081 | 28.98 | 0.54 1.90% |
| 03/12/19 | 27.73 | 28.59 | 27.60 | 3,111,815 | 28.44 | 0.92 3.34% |
| 03/11/19 | 26.76 | 27.57 | 26.73 | 3,497,698 | 27.52 | 0.70 2.61% |
| 03/08/19 | 26.93 | 27.16 | 26.51 | 2,864,300 | 26.82 | -0.54 -1.97% |
| 03/07/19 | 28.16 | 28.30 | 27.31 | 3,102,396 | 27.36 | -0.89 -3.15% |
| 03/06/19 | 29.06 | 29.16 | 28.14 | 2,465,624 | 28.25 | -0.95 -3.25% |
| 03/05/19 | 29.07 | 29.31 | 28.76 | 1,890,770 | 29.20 | 0.04 0.14% |
| Download Data To Spreadsheet | ||||||
AA Stock Predictions, Articles, and Alcoa Corp News
Alcoa Earnings: AA Stock Slides on Q1 EPS Miss
On Alcoa earnings, the aluminum producer brought in an adjusted loss that was wider than what Wall Street expected, sending AA stock down.
Alcoa Stock Is Building Energy for a Potential Spike
Earnings are drawing near and could be the catalyst for Alcoa's next move up in price. I'd get long AA stock into the earnings event to profit.
Alcoa Earnings: AA Stock Slides on Q4 Earnings Beat
Alcoa earnings (AA) came in ahead of what analysts were calling for for the company's fourth quarter, but company shares fell after hours.
Alcoa Stock Has Been Decimated, But There Is Light Ahead
AA stock is well off the Trump trade highs. But this sharp falling wedge in Alcoa is perhaps a great rebound trading opportunity.
How Much Is Alcoa Hurt By Trump Tariffs?
Donald Trump’s tariffs are having adverse effects -- even on those companies that should benefit. A case of this is Alcoa. In the latest quarter, the company had to lower its outlook and AA stock has suffered as a result.
5 Top Stock Trades for Friday Morning
Shares of Alcoa plunged after reporting earnings while Bank of America is retesting its prior breakout spot. Here are our top stock trades for Friday!
Alcoa (AA) Stock Falls Despite Q2 Earnings, Revenue Beat
Alcoa (AA) share were down more than 2% after the bell Wednesday despite the company's better-than-expected quarterly earnings results.
5 Top Stock Trades for Wednesday Morning
Stocks rallied again on Tuesday, led by Tesla's Chinese Gigafactory news and Pepsi's earnings. Here are our top stock trades going into Wednesday.
Friday Apple Rumors: iPhone SE 2 Glass Panel Leaks
Friday's Apple Rumors include the company's help in developing a new aluminum smelting process, a candidate for the LCD screen coming to one iPhone X this year and more.
Buy Freeport-McMoRan Inc on the Post-Earnings Dip
FCX stock is down 12% on Tuesday thanks to a modest earnings shortfall, but Freeport-McMoRan is actually on an impressive growth tear.
5 Top Stock Trades for Tuesday Morning
Monday was another busy day in the stock market. Alcoa is offering interesting setups after yesterday's tumble and the Dow Jones is looking for a bounce.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
