Alcoa Corporation Common Stock のデータ

Alcoa Corporation Common Stock の基本情報

名前 Alcoa Corporation Common Stock
ティッカー AA
nan
上場年 2016.0
セクター Basic Industries

Alcoa Corporation Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.62 22.06 22.09 22.43 4256300.0 22.43
2021-02-12 21.75 20.96 21.09 21.66 3304600.0 21.66
2021-02-11 21.67 20.97 21.51 21.39 3863100.0 21.39
2021-02-10 22.12 21.05 21.58 21.56 5196600.0 21.56
2021-02-09 22.34 21.66 21.77 21.76 5591000.0 21.76
2021-02-08 21.97 21.29 21.33 21.8 8282900.0 21.8
2021-02-05 20.98 20.22 20.58 20.95 5235300.0 20.95
2021-02-04 20.45 19.85 20.02 20.36 5516700.0 20.36
2021-02-03 20.18 18.85 19.11 19.9 10453700.0 19.9
2021-02-02 19.38 18.81 19.16 19.11 7218500.0 19.11
2021-02-01 18.89 17.78 18.49 18.82 9127400.0 18.82
2021-01-29 18.84 17.77 18.65 18.0 7772500.0 18.0
2021-01-28 19.3 18.48 19.1 18.5 7028600.0 18.5
2021-01-27 18.97 17.3 18.69 18.66 9215300.0 18.66
2021-01-26 19.66 18.55 19.6 18.56 5928800.0 18.56
2021-01-25 19.44 18.58 19.26 19.34 7926900.0 19.34
2021-01-22 20.04 19.17 19.4 19.4 11183400.0 19.4
2021-01-21 21.7 20.0 20.93 20.01 22833800.0 20.01
2021-01-20 23.74 22.64 23.5 22.84 5578300.0 22.84
2021-01-19 24.22 22.86 23.89 23.09 5737700.0 23.09
2021-01-15 24.51 22.96 24.51 23.28 5866800.0 23.28
2021-01-14 25.38 24.85 25.0 25.09 3991400.0 25.09
2021-01-13 25.15 24.31 25.14 24.44 2599900.0 24.44
2021-01-12 25.45 24.54 24.78 25.08 2844200.0 25.08
2021-01-11 24.9 23.53 23.86 24.56 3041900.0 24.56
2021-01-08 25.47 24.52 25.3 24.99 2967700.0 24.99
2021-01-07 26.2 24.96 25.63 25.23 4445500.0 25.23
2021-01-06 25.66 24.4 24.5 25.21 5656900.0 25.21
2021-01-05 24.12 23.22 23.3 23.67 4297900.0 23.67
2021-01-04 24.45 23.12 23.62 23.25 5400000.0 23.25
2020-12-31 23.43 22.4 23.0 23.05 3443600.0 23.05
2020-12-30 23.18 21.98 22.07 22.95 3435000.0 22.95
2020-12-29 22.34 21.15 22.14 22.04 3493000.0 22.04
2020-12-28 23.02 22.09 22.1 22.24 4336100.0 22.24
2020-12-24 22.34 21.81 22.34 21.96 1075300.0 21.96
2020-12-23 22.66 21.8 21.8 22.22 3480700.0 22.22
2020-12-22 22.22 21.5 22.17 21.61 4196900.0 21.61
2020-12-21 22.24 21.13 21.25 22.11 3869400.0 22.11
2020-12-18 22.61 21.86 22.21 22.01 5137200.0 22.01
2020-12-17 23.21 21.74 22.28 22.18 7318400.0 22.18
2020-12-16 22.13 21.3 22.06 21.58 5423800.0 21.58
2020-12-15 22.6 21.76 22.11 22.17 4226500.0 22.17
2020-12-14 23.38 21.68 23.25 21.76 6286200.0 21.76
2020-12-11 23.59 22.16 23.5 22.84 6157400.0 22.84
2020-12-10 24.1 22.53 22.62 24.01 4988100.0 24.01
2020-12-09 24.0 22.0 23.67 22.71 7021400.0 22.71
2020-12-08 23.68 22.9 23.07 23.29 5735000.0 23.29
2020-12-07 23.54 23.03 23.51 23.39 6582500.0 23.39
2020-12-04 24.17 22.33 22.33 23.73 7697800.0 23.73
2020-12-03 22.89 21.96 22.74 22.04 5909500.0 22.04
2020-12-02 22.46 21.3 21.58 22.37 5866300.0 22.37
2020-12-01 22.12 20.46 20.48 21.83 8331900.0 21.83
2020-11-30 20.45 19.65 20.32 19.9 4427600.0 19.9
2020-11-27 21.19 20.26 20.6 20.48 3739500.0 20.48
2020-11-25 20.84 20.26 20.68 20.37 5405700.0 20.37
2020-11-24 21.0 20.02 20.24 20.82 7384100.0 20.82
2020-11-23 20.08 19.24 19.3 19.81 7392400.0 19.81
2020-11-20 19.23 18.6 18.89 18.82 4749800.0 18.82
2020-11-19 18.99 18.19 18.3 18.93 5024600.0 18.93
2020-11-18 18.85 18.3 18.3 18.33 6255300.0 18.33
2020-11-17 18.3 17.11 17.37 18.27 5443300.0 18.27
2020-11-16 17.66 16.76 17.21 17.66 6564800.0 17.66
2020-11-13 16.63 15.86 15.92 16.57 5056300.0 16.57
2020-11-12 16.1 15.16 15.49 15.62 5087500.0 15.62
2020-11-11 16.34 15.69 16.21 15.89 5780600.0 15.89
2020-11-10 16.16 15.51 15.89 15.99 4843500.0 15.99
2020-11-09 16.18 15.11 15.5 15.73 8373200.0 15.73
2020-11-06 14.54 14.0 14.3 14.44 4255800.0 14.44
2020-11-05 14.3 13.31 13.31 14.05 5732700.0 14.05
2020-11-04 13.65 12.86 13.65 13.19 6122700.0 13.19
2020-11-03 14.13 13.69 13.94 13.83 4717100.0 13.83
2020-11-02 13.7 13.03 13.1 13.61 4940800.0 13.61
2020-10-30 13.03 12.61 12.7 12.92 3996300.0 12.92
2020-10-29 12.79 12.15 12.21 12.75 5620900.0 12.75
2020-10-28 12.63 12.35 12.5 12.36 4349800.0 12.36
2020-10-27 13.22 12.77 12.93 13.03 3815500.0 13.03
2020-10-26 13.37 12.86 13.26 13.0 3640600.0 13.0
2020-10-23 14.14 13.47 13.8 13.47 5307300.0 13.47
2020-10-22 13.67 13.02 13.28 13.66 5368300.0 13.66
2020-10-21 13.6 12.8 12.83 13.32 7320900.0 13.32
2020-10-20 13.1 12.74 12.9 12.8 4542600.0 12.8
2020-10-19 13.22 12.61 12.67 12.63 6672200.0 12.63
2020-10-16 12.66 12.03 12.31 12.62 5378000.0 12.62
2020-10-15 12.44 11.41 11.45 12.3 13471700.0 12.3
2020-10-14 13.14 12.71 12.79 13.0 7412300.0 13.0
2020-10-13 12.83 12.36 12.44 12.72 5930800.0 12.72
2020-10-12 12.65 12.35 12.59 12.59 5099500.0 12.59
2020-10-09 12.97 12.25 12.94 12.52 8440000.0 12.52
2020-10-08 12.74 12.38 12.45 12.73 4872900.0 12.73
2020-10-07 12.3 11.96 11.96 12.24 3928900.0 12.24
2020-10-06 12.47 11.66 12.11 11.67 7031300.0 11.67
2020-10-05 12.17 11.84 11.95 11.93 5387500.0 11.93
2020-10-02 11.95 10.98 11.02 11.82 5600900.0 11.82
2020-10-01 11.88 11.29 11.69 11.39 6112000.0 11.39
2020-09-30 12.1 11.56 11.68 11.63 5513100.0 11.63
2020-09-29 12.18 11.55 12.18 11.67 5169800.0 11.67
2020-09-28 12.33 11.82 11.83 12.24 5121100.0 12.24
2020-09-25 11.76 11.3 11.5 11.55 6190400.0 11.55
2020-09-24 11.91 11.39 11.66 11.7 3919600.0 11.7
2020-09-23 12.39 11.57 12.01 11.64 5418900.0 11.64
2020-09-22 12.42 11.89 12.36 12.21 4915000.0 12.21
2020-09-21 13.09 11.98 12.96 12.3 7070400.0 12.3
2020-09-18 13.81 13.3 13.49 13.32 7734500.0 13.32
2020-09-17 13.64 13.21 13.61 13.45 7479500.0 13.45
2020-09-16 14.08 13.7 13.92 13.9 5583300.0 13.9
2020-09-15 14.39 13.78 14.2 13.78 5345900.0 13.78
2020-09-14 14.22 13.87 14.19 14.05 2691600.0 14.05
2020-09-11 14.28 13.68 13.89 13.98 4217300.0 13.98
2020-09-10 14.34 13.73 14.15 13.78 4206100.0 13.78
2020-09-09 14.4 14.05 14.32 14.1 3084100.0 14.1
2020-09-08 14.56 13.69 14.26 14.23 4901900.0 14.23
2020-09-04 14.67 13.9 14.52 14.4 3929600.0 14.4
2020-09-03 14.78 14.01 14.53 14.23 3930800.0 14.23
2020-09-02 14.87 14.41 14.73 14.67 5691200.0 14.67
2020-09-01 15.18 14.24 14.64 15.09 4085200.0 15.09
2020-08-31 15.23 14.62 15.23 14.62 4033200.0 14.62
2020-08-28 15.18 14.86 15.01 15.12 3143900.0 15.12
2020-08-27 15.33 14.67 15.22 14.84 3246900.0 14.84
2020-08-26 15.44 15.02 15.09 15.07 3158500.0 15.07
2020-08-25 15.25 14.82 15.12 15.05 2363300.0 15.05
2020-08-24 15.13 14.7 14.85 15.12 3171200.0 15.12
2020-08-21 15.04 14.52 14.91 14.6 4326700.0 14.6
2020-08-20 15.24 14.73 15.04 15.19 3140900.0 15.19
2020-08-19 15.94 14.77 14.8 15.31 7297300.0 15.31
2020-08-18 14.98 14.57 14.62 14.76 4570800.0 14.76
2020-08-17 14.9 14.36 14.75 14.5 2527700.0 14.5
2020-08-14 14.78 14.18 14.33 14.64 2991500.0 14.64
2020-08-13 15.12 14.42 14.75 14.48 4135700.0 14.48
2020-08-12 15.41 14.82 15.27 14.96 3986500.0 14.96
2020-08-11 16.07 14.83 16.02 14.89 7744500.0 14.89
2020-08-10 16.07 14.84 14.86 15.57 8087800.0 15.57
2020-08-07 14.84 14.23 14.64 14.67 6573600.0 14.67
2020-08-06 15.5 14.32 14.73 14.9 10031600.0 14.9
2020-08-05 14.85 14.0 14.0 14.68 9431700.0 14.68
2020-08-04 13.85 13.3 13.61 13.67 4871600.0 13.67
2020-08-03 13.78 12.92 13.08 13.68 5887100.0 13.68
2020-07-31 13.13 12.48 12.92 13.0 10357300.0 13.0
2020-07-30 13.25 12.47 12.83 13.18 6615900.0 13.18
2020-07-29 13.36 12.81 13.0 13.18 4758500.0 13.18
2020-07-28 13.12 12.8 12.97 12.91 3546400.0 12.91
2020-07-27 13.31 12.53 12.81 13.24 4692300.0 13.24
2020-07-24 12.86 12.3 12.59 12.75 4173700.0 12.75
2020-07-23 13.17 12.62 13.02 12.71 5685000.0 12.71
2020-07-22 13.39 13.0 13.05 13.07 4860900.0 13.07
2020-07-21 13.27 12.81 12.83 13.16 5730800.0 13.16
2020-07-20 13.09 12.71 12.9 12.72 4678600.0 12.72
2020-07-17 13.86 12.78 13.54 13.06 9756100.0 13.06
2020-07-16 13.7 12.75 12.81 13.49 16696900.0 13.49
2020-07-15 12.97 12.12 12.85 12.69 11807600.0 12.69
2020-07-14 12.7 11.24 11.38 12.61 11441100.0 12.61
2020-07-13 11.98 11.47 11.53 11.51 7871900.0 11.51
2020-07-10 11.42 10.43 10.49 11.41 7890300.0 11.41
2020-07-09 11.06 10.46 11.03 10.52 8074300.0 10.52
2020-07-08 12.12 10.89 12.07 11.09 12284000.0 11.09
2020-07-07 11.64 11.11 11.23 11.23 4613900.0 11.23
2020-07-06 11.57 11.02 11.35 11.47 7084300.0 11.47
2020-07-02 11.68 10.86 11.26 10.97 7515400.0 10.97
2020-07-01 11.66 10.9 11.18 10.95 7706500.0 10.95
2020-06-30 11.36 10.74 10.84 11.24 5798100.0 11.24
2020-06-29 11.19 10.7 11.04 10.99 7397600.0 10.99
2020-06-26 11.7 10.87 11.61 10.93 25817600.0 10.93
2020-06-25 11.84 10.86 11.01 11.83 6728600.0 11.83
2020-06-24 12.04 10.9 11.96 11.14 7562700.0 11.14
2020-06-23 12.31 11.93 12.12 12.2 7237300.0 12.2
2020-06-22 11.91 11.33 11.42 11.83 7827400.0 11.83
2020-06-19 12.0 11.34 11.98 11.48 8894300.0 11.48
2020-06-18 11.94 11.13 11.26 11.65 6059700.0 11.65
2020-06-17 11.81 11.38 11.55 11.55 6532200.0 11.55
2020-06-16 12.14 11.38 12.02 11.55 9383200.0 11.55
2020-06-15 11.53 10.68 10.9 11.41 6956200.0 11.41
2020-06-12 11.62 11.05 11.2 11.53 10185600.0 11.53
2020-06-11 11.44 10.27 10.89 10.42 11959400.0 10.42
2020-06-10 12.61 11.93 12.51 12.17 8252100.0 12.17
2020-06-09 12.69 12.07 12.38 12.59 7781500.0 12.59
2020-06-08 13.04 12.3 12.7 12.98 11247200.0 12.98
2020-06-05 13.86 11.57 12.69 12.07 18677600.0 12.07
2020-06-04 11.65 10.57 10.85 11.64 11430600.0 11.64
2020-06-03 10.89 10.09 10.2 10.77 8568700.0 10.77
2020-06-02 10.04 9.62 9.62 9.92 6267100.0 9.92
2020-06-01 9.65 9.15 9.21 9.49 5525200.0 9.49
2020-05-29 9.47 8.97 9.28 9.21 7932500.0 9.21
2020-05-28 10.67 9.41 9.96 9.48 15641300.0 9.48
2020-05-27 9.79 8.93 9.12 9.76 11370400.0 9.76
2020-05-26 8.99 8.61 8.7 8.76 8563700.0 8.76
2020-05-22 8.37 8.02 8.3 8.21 4414800.0 8.21
2020-05-21 8.4 8.03 8.26 8.28 9117500.0 8.28
2020-05-20 8.44 8.06 8.06 8.35 10545700.0 8.35
2020-05-19 8.19 7.66 7.8 7.74 10589600.0 7.74
2020-05-18 7.88 7.01 7.07 7.8 12915400.0 7.8
2020-05-15 6.93 6.62 6.7 6.66 6718500.0 6.66
2020-05-14 7.05 6.38 6.74 6.81 8896400.0 6.81
2020-05-13 7.34 6.87 7.31 6.98 8751300.0 6.98
2020-05-12 7.96 7.27 7.81 7.29 8639700.0 7.29
2020-05-11 7.91 7.66 7.78 7.77 8314500.0 7.77
2020-05-08 8.08 7.48 7.64 8.07 11306400.0 8.07
2020-05-07 8.01 7.36 7.84 7.49 10984200.0 7.49
2020-05-06 7.94 7.59 7.89 7.71 6236800.0 7.71
2020-05-05 8.27 7.72 8.02 7.81 8138900.0 7.81
2020-05-04 7.9 7.34 7.52 7.8 6870700.0 7.8
2020-05-01 8.17 7.57 7.86 7.69 9065300.0 7.69
2020-04-30 8.63 8.06 8.61 8.15 10728600.0 8.15
2020-04-29 8.9 8.15 8.15 8.67 12389200.0 8.67
2020-04-28 8.11 7.38 7.55 7.84 12227900.0 7.84
2020-04-27 7.49 6.99 7.21 7.37 9549400.0 7.37
2020-04-24 7.45 7.01 7.29 7.15 11292100.0 7.15
2020-04-23 8.08 7.24 7.91 7.29 20737000.0 7.29
2020-04-22 7.8 7.33 7.63 7.55 8429500.0 7.55
2020-04-21 7.39 7.06 7.1 7.32 6156400.0 7.32
2020-04-20 7.87 7.26 7.27 7.45 7393600.0 7.45
2020-04-17 7.62 7.23 7.25 7.59 10114400.0 7.59
2020-04-16 7.4 6.79 7.21 6.96 7963300.0 6.96
2020-04-15 7.42 7.01 7.23 7.26 8642600.0 7.26
2020-04-14 8.38 7.62 7.87 7.72 10641700.0 7.72
2020-04-13 7.75 7.12 7.48 7.55 9563900.0 7.55
2020-04-09 8.02 7.22 7.65 7.41 13298800.0 7.41
2020-04-08 7.46 7.02 7.17 7.26 7510400.0 7.26
2020-04-07 7.75 6.96 7.14 7.03 16046000.0 7.03
2020-04-06 6.84 6.25 6.37 6.55 9900300.0 6.55
2020-04-03 6.28 5.78 6.05 5.97 7951900.0 5.97
2020-04-02 6.68 5.92 6.29 6.08 10277700.0 6.08
2020-04-01 6.61 5.71 5.96 6.25 10452200.0 6.25
2020-03-31 6.62 6.06 6.16 6.16 12502000.0 6.16
2020-03-30 6.6 6.0 6.55 6.07 9615600.0 6.07
2020-03-27 6.79 6.05 6.51 6.55 10075400.0 6.55
2020-03-26 7.39 6.73 7.27 6.84 11916400.0 6.84
2020-03-25 7.99 7.01 7.93 7.09 12619300.0 7.09
2020-03-24 7.48 6.2 6.24 7.27 15143000.0 7.27
2020-03-23 5.95 5.16 5.5 5.67 7018500.0 5.67
2020-03-20 6.17 5.43 6.07 5.48 9957200.0 5.48
2020-03-19 6.15 5.2 5.76 5.83 6174500.0 5.83
2020-03-18 6.68 5.27 6.53 5.75 9287100.0 5.75
2020-03-17 7.25 6.61 7.12 7.0 8065700.0 7.0
2020-03-16 7.67 6.73 6.94 6.82 7319000.0 6.82
2020-03-13 8.35 7.16 8.08 8.0 7316200.0 8.0
2020-03-12 8.35 7.24 8.35 7.51 12676900.0 7.51
2020-03-11 9.23 8.3 8.85 9.2 9442000.0 9.2
2020-03-10 9.42 8.55 9.33 9.26 10358300.0 9.26
2020-03-09 10.11 8.61 9.62 8.69 10034000.0 8.69
2020-03-06 11.77 10.8 11.36 11.01 10566400.0 11.01
2020-03-05 12.61 11.68 12.47 11.89 12865900.0 11.89
2020-03-04 13.19 12.58 13.17 12.88 7371300.0 12.88
2020-03-03 14.04 12.7 13.67 12.94 10024700.0 12.94
2020-03-02 14.03 13.11 14.02 13.73 6784800.0 13.73
2020-02-28 13.91 12.83 12.84 13.87 6812900.0 13.87
2020-02-27 14.11 13.1 13.76 13.46 7007400.0 13.46
2020-02-26 14.84 14.11 14.64 14.12 4796200.0 14.12
2020-02-25 15.52 14.3 15.48 14.5 6280500.0 14.5
2020-02-24 15.42 14.98 15.21 15.36 5465700.0 15.36
2020-02-21 16.3 15.92 16.01 16.1 5528200.0 16.1
2020-02-20 16.72 16.07 16.65 16.1 7682000.0 16.1
2020-02-19 16.8 16.04 16.04 16.7 8725500.0 16.7
2020-02-18 15.98 15.46 15.54 15.98 3164800.0 15.98