AA

Alcoa Corp

$23.01 0.23 (0.99%)
19:40 EDT AA Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       30.68
Market Cap:       4.29B
EPS:       0.75
Volume:       3.75M
Day's Range:       22.97 - 23.60
52wk Range:       22.97 - 50.59
Previous Close:       23.01
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

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!