Alcoa

AA
🏛️ usa →
32.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.01 46.48 44.69 45.47 3.6M
2022-12-29 44.03 46.70 43.73 46.56 4.7M
2022-12-28 44.86 44.86 43.43 43.80 3.1M
2022-12-27 44.90 45.58 44.59 44.86 2.0M
2022-12-23 44.17 44.57 43.50 44.20 2.1M
2022-12-22 44.58 44.63 41.82 43.85 3.7M
2022-12-21 44.68 45.75 43.95 44.87 4.0M
2022-12-20 42.62 44.33 42.58 44.09 4.9M
2022-12-19 43.00 43.20 41.91 42.32 3.2M
2022-12-16 42.57 43.57 42.22 42.72 7.3M
2022-12-15 44.40 44.66 43.01 43.27 4.3M
2022-12-14 45.35 45.95 44.77 45.50 3.8M
2022-12-13 48.55 48.88 45.45 46.17 4.4M
2022-12-12 44.38 45.88 43.79 45.81 4.5M
2022-12-09 45.81 46.15 44.78 45.08 4.6M
2022-12-08 48.39 48.46 47.05 47.28 2.6M
2022-12-07 47.58 48.64 46.57 46.60 3.2M
2022-12-06 47.30 48.80 47.05 48.31 4.1M
2022-12-05 50.50 51.25 46.52 46.52 6.4M
2022-12-02 48.06 50.58 47.65 50.39 4.8M
2022-12-01 50.04 50.77 48.85 49.10 3.8M
2022-11-30 48.88 50.49 47.63 50.13 6.8M
2022-11-29 47.78 48.31 47.45 47.70 3.6M
2022-11-28 46.92 47.34 45.57 46.43 4.8M
2022-11-25 48.55 48.94 47.61 47.89 1.7M
2022-11-23 48.51 48.97 47.88 48.51 3.2M
2022-11-22 47.72 49.42 46.94 49.36 5.6M
2022-11-21 46.13 46.89 44.51 46.63 5.4M
2022-11-18 48.18 48.57 46.72 47.31 4.0M
2022-11-17 46.93 47.46 45.55 47.37 5.7M
2022-11-16 47.65 48.83 46.24 48.67 7.8M
2022-11-15 49.60 49.99 48.44 49.21 5.4M
2022-11-14 46.55 49.05 46.40 48.22 6.6M
2022-11-11 45.26 50.76 45.04 47.66 18.1M
2022-11-10 42.81 45.49 42.81 43.83 8.2M
2022-11-09 42.53 42.75 40.34 40.68 4.2M
2022-11-08 42.18 43.39 41.46 43.23 4.7M
2022-11-07 42.47 42.79 41.00 41.51 4.8M
2022-11-04 41.54 43.52 40.80 42.40 11.1M
2022-11-03 37.14 38.19 36.51 37.70 4.4M
2022-11-02 40.71 41.14 37.77 37.77 5.2M
2022-11-01 40.77 42.13 40.26 40.88 6.4M
2022-10-31 38.86 40.03 38.82 39.03 5.4M
2022-10-28 40.78 40.79 38.46 39.49 6.6M
2022-10-27 42.58 42.81 41.19 41.41 5.2M
2022-10-26 42.09 43.08 41.28 42.65 6.1M
2022-10-25 38.77 42.39 38.44 41.49 8.5M
2022-10-24 40.05 40.15 38.60 39.17 7.8M
2022-10-21 38.85 41.92 38.56 41.06 13.8M
2022-10-20 35.82 41.67 35.40 38.91 36.3M
2022-10-19 39.02 39.31 37.15 37.62 8.4M
2022-10-18 40.37 40.58 38.58 39.71 5.1M
2022-10-17 39.45 40.29 38.40 39.38 5.5M
2022-10-14 40.94 40.94 37.89 38.35 5.6M
2022-10-13 38.64 40.97 38.29 40.88 8.2M
2022-10-12 37.78 41.11 36.58 39.86 18.0M
2022-10-11 37.86 39.07 37.29 37.85 4.9M
2022-10-10 39.50 40.19 38.46 38.84 5.6M
2022-10-07 39.04 39.36 37.88 39.01 6.3M
2022-10-06 39.37 40.35 38.65 39.85 6.9M
2022-10-05 38.93 40.42 38.31 40.08 7.8M
2022-10-04 39.16 40.39 38.38 40.23 9.7M
2022-10-03 34.35 37.94 34.00 37.39 9.7M
2022-09-30 34.81 35.74 33.55 33.66 9.0M
2022-09-29 37.15 37.55 34.27 35.43 13.2M
2022-09-28 34.68 35.53 33.70 35.23 9.9M
2022-09-27 35.04 35.84 34.40 34.70 8.3M
2022-09-26 35.09 36.02 34.35 34.47 7.3M
2022-09-23 35.90 36.32 35.11 35.51 8.2M
2022-09-22 39.94 40.39 37.48 37.52 9.9M
2022-09-21 43.50 43.87 39.37 39.41 11.7M
2022-09-20 43.58 43.80 42.70 43.53 5.0M
2022-09-19 41.25 45.12 41.09 44.63 6.6M
2022-09-16 43.10 43.76 41.61 42.46 11.5M
2022-09-15 44.57 45.54 43.01 43.14 8.6M
2022-09-14 49.10 49.47 44.03 44.81 13.4M
2022-09-13 50.34 52.44 49.83 50.29 4.3M
2022-09-12 53.40 53.79 51.56 52.34 5.3M
2022-09-09 50.40 53.07 50.27 52.62 7.3M
2022-09-08 47.98 48.94 47.15 48.86 5.3M
2022-09-07 47.02 48.07 46.12 47.66 5.2M
2022-09-06 49.66 50.52 47.45 47.91 6.8M
2022-09-02 49.28 50.35 48.93 49.25 4.0M
2022-09-01 47.70 48.41 46.10 48.08 6.0M
2022-08-31 50.33 50.61 48.89 49.48 5.6M
2022-08-30 54.89 54.89 50.03 50.79 7.8M
2022-08-29 55.17 56.88 54.67 55.50 5.5M
2022-08-26 57.67 58.24 55.20 55.84 5.5M
2022-08-25 55.19 57.00 54.40 56.92 5.0M
2022-08-24 52.11 54.46 51.77 54.43 4.9M
2022-08-23 51.06 53.88 50.67 53.09 5.3M
2022-08-22 50.00 50.95 49.06 50.27 4.3M
2022-08-19 52.53 52.78 50.69 51.01 4.5M
2022-08-18 52.57 54.20 52.36 53.84 4.0M
2022-08-17 52.03 52.44 51.29 51.98 4.0M
2022-08-16 52.80 53.89 52.59 53.12 4.9M
2022-08-15 50.59 52.18 49.93 51.70 4.2M
2022-08-12 52.40 53.43 51.77 52.76 4.3M
2022-08-11 54.27 55.63 53.12 53.27 4.9M
2022-08-10 51.32 53.45 50.80 52.95 5.7M
2022-08-09 49.45 50.74 49.26 50.38 4.7M
2022-08-08 49.65 50.40 48.47 48.65 4.2M
2022-08-05 47.49 51.35 47.45 49.52 5.1M
2022-08-04 48.54 49.64 47.20 47.85 4.5M
2022-08-03 48.67 48.85 47.52 48.49 4.4M
2022-08-02 47.84 49.56 47.26 48.34 4.7M
2022-08-01 49.88 50.22 48.06 48.28 5.9M
2022-07-29 49.82 51.02 49.09 50.89 5.6M
2022-07-28 48.29 49.22 46.63 49.08 5.1M
2022-07-27 47.61 47.96 45.89 47.75 4.9M
2022-07-26 47.13 48.22 46.16 46.99 5.3M
2022-07-25 46.80 47.73 46.20 46.80 6.8M
2022-07-22 46.05 48.47 45.47 45.80 10.1M
2022-07-21 47.33 47.45 43.46 45.15 12.2M
2022-07-20 44.67 45.49 43.60 45.06 6.8M
2022-07-19 43.29 44.92 42.85 44.90 5.9M
2022-07-18 44.47 45.25 43.09 43.42 5.7M
2022-07-15 41.56 43.06 40.31 43.06 5.2M
2022-07-14 40.84 41.15 39.57 40.81 5.4M
2022-07-13 41.59 43.53 41.38 43.19 3.7M
2022-07-12 41.65 42.95 41.16 42.25 4.3M
2022-07-11 43.82 44.38 42.59 42.73 4.8M
2022-07-08 45.63 45.79 44.40 44.83 5.3M
2022-07-07 45.50 46.73 45.18 45.65 7.5M
2022-07-06 41.89 43.12 40.65 42.63 8.6M
2022-07-05 42.83 43.26 41.37 42.09 7.4M
2022-07-01 44.89 45.83 43.35 44.78 6.6M
2022-06-30 46.18 46.59 44.27 45.58 6.2M
2022-06-29 49.74 49.75 46.88 47.62 4.3M
2022-06-28 50.12 51.10 48.87 49.25 5.2M
2022-06-27 50.52 50.52 48.75 49.56 4.2M
2022-06-24 47.19 49.85 46.52 49.36 7.4M
2022-06-23 47.98 48.80 45.22 46.62 8.2M
2022-06-22 47.51 49.89 47.47 48.90 6.4M
2022-06-21 50.79 51.94 49.49 50.08 5.5M
2022-06-17 49.47 50.20 47.64 49.28 8.6M
2022-06-16 48.46 51.86 48.45 49.68 8.4M
2022-06-15 49.55 52.39 49.01 51.11 10.4M
2022-06-14 50.17 50.51 48.30 48.92 5.8M
2022-06-13 49.59 50.92 48.27 49.84 7.3M
2022-06-10 54.04 54.75 52.57 53.01 9.4M
2022-06-09 61.46 61.70 55.56 55.56 10.3M
2022-06-08 64.53 65.90 62.12 62.28 4.5M
2022-06-07 62.80 65.55 62.23 65.51 3.8M
2022-06-06 62.59 64.25 61.20 64.02 5.4M
2022-06-03 62.55 63.05 61.06 61.83 3.2M
2022-06-02 63.70 65.14 62.85 63.83 3.9M
2022-06-01 61.14 63.71 60.64 62.41 4.5M
2022-05-31 66.09 67.52 61.31 61.72 18.5M
2022-05-27 63.59 65.98 63.25 64.50 6.9M
2022-05-26 60.95 63.25 59.74 62.85 5.3M
2022-05-25 60.03 61.46 58.88 60.94 6.2M
2022-05-24 61.99 62.18 60.09 61.33 6.2M
2022-05-23 62.30 63.65 59.86 63.14 6.2M
2022-05-20 63.06 63.75 58.51 60.57 8.7M
2022-05-19 60.16 64.47 60.11 62.05 6.8M
2022-05-18 62.62 63.82 60.01 60.51 6.8M
2022-05-17 64.17 64.71 61.80 63.40 6.8M
2022-05-16 59.50 61.15 58.60 60.28 6.7M
2022-05-13 57.29 59.68 56.90 58.33 7.7M
2022-05-12 54.85 56.36 53.34 54.58 7.4M
2022-05-11 57.46 59.36 56.27 56.66 6.2M
2022-05-10 55.51 56.91 53.61 55.84 8.5M
2022-05-09 58.50 58.57 53.73 54.21 12.1M
2022-05-06 62.37 62.80 60.00 61.04 5.6M
2022-05-05 67.77 68.17 61.94 63.46 6.0M
2022-05-04 65.00 68.09 64.21 67.96 5.8M
2022-05-03 65.17 67.66 64.20 64.66 6.5M
2022-05-02 67.00 67.62 64.43 66.16 5.8M
2022-04-29 71.06 72.68 67.23 67.80 6.1M
2022-04-28 69.78 71.00 67.08 70.52 5.6M
2022-04-27 68.27 71.54 67.54 69.99 8.6M
2022-04-26 67.15 69.03 64.67 66.97 8.0M
2022-04-25 64.71 68.58 62.46 67.37 14.1M
2022-04-22 71.87 72.30 66.72 67.37 11.0M
2022-04-21 80.65 81.40 71.32 72.20 22.0M
2022-04-20 85.91 88.01 82.56 86.93 6.9M
2022-04-19 87.85 88.20 85.51 86.58 5.1M
2022-04-18 88.00 90.98 86.94 89.45 4.5M
2022-04-14 87.38 90.08 87.10 87.77 5.0M
2022-04-13 84.73 87.74 83.15 87.42 4.8M
2022-04-12 83.70 86.38 82.95 83.26 4.3M
2022-04-11 83.62 84.20 80.83 82.53 4.7M
2022-04-08 85.30 86.87 83.63 84.15 4.6M
2022-04-07 87.70 88.39 83.17 86.10 6.5M
2022-04-06 89.00 89.81 86.74 87.73 4.5M
2022-04-05 93.20 93.20 85.10 87.71 6.8M
2022-04-04 91.00 91.58 88.85 90.90 3.7M
2022-04-01 91.69 93.58 87.54 90.62 5.7M
2022-03-31 91.67 92.70 89.80 90.03 4.6M
2022-03-30 92.60 93.99 90.96 92.19 5.5M
2022-03-29 86.50 90.10 84.13 90.07 7.5M
2022-03-28 90.64 92.87 88.11 92.46 5.1M
2022-03-25 95.89 98.09 91.02 91.96 6.0M
2022-03-24 91.65 95.44 91.39 95.06 7.4M
2022-03-23 91.49 95.79 91.02 94.22 6.8M
2022-03-22 89.98 91.56 88.52 89.88 6.1M
2022-03-21 85.57 92.11 85.30 90.69 9.9M
2022-03-18 80.52 82.70 79.21 82.44 7.7M
2022-03-17 77.98 81.72 77.02 80.73 8.4M
2022-03-16 74.79 76.79 72.58 75.63 6.8M
2022-03-15 71.07 74.00 69.93 73.71 7.1M
2022-03-14 77.17 77.17 72.05 73.50 7.9M
2022-03-11 80.49 81.87 78.65 79.04 5.7M
2022-03-10 83.69 84.36 78.25 82.94 10.2M
2022-03-09 79.80 80.81 77.00 79.52 11.9M
2022-03-08 82.00 85.60 77.77 82.37 12.8M
2022-03-07 89.56 92.32 83.51 85.40 12.6M
2022-03-04 82.01 90.95 81.73 90.66 19.7M
2022-03-03 82.53 84.28 79.45 82.89 7.5M
2022-03-02 81.01 83.16 78.78 82.56 10.8M
2022-03-01 77.89 85.73 77.06 79.78 15.3M
2022-02-28 77.65 80.58 75.01 75.34 9.4M
2022-02-25 73.11 78.38 71.78 77.85 7.4M
2022-02-24 75.29 77.45 69.85 73.30 11.6M
2022-02-23 74.25 75.68 73.11 75.32 6.6M
2022-02-22 80.00 80.08 73.11 74.09 9.0M
2022-02-18 76.03 78.37 75.55 78.20 5.8M
2022-02-17 77.06 77.66 75.43 76.47 5.5M
2022-02-16 75.00 77.95 74.72 77.84 7.4M
2022-02-15 72.45 74.19 70.56 74.04 6.8M
2022-02-14 74.54 75.23 71.92 73.86 7.8M
2022-02-11 68.96 74.50 68.73 73.52 10.0M
2022-02-10 70.94 73.72 70.12 71.17 11.4M
2022-02-09 69.52 72.37 68.97 71.91 10.2M
2022-02-08 65.83 71.97 65.60 69.97 16.1M
2022-02-07 64.95 65.77 63.02 63.75 5.0M
2022-02-04 62.26 65.60 61.88 64.22 7.2M
2022-02-03 58.90 63.36 58.33 62.74 8.1M
2022-02-02 58.19 59.59 57.25 59.21 5.6M
2022-02-01 57.99 58.44 56.73 58.17 5.9M
2022-01-31 56.94 57.02 55.02 56.71 7.2M
2022-01-28 58.00 58.39 55.58 57.40 7.0M
2022-01-27 60.60 61.66 57.47 58.03 6.4M
2022-01-26 61.54 63.64 59.88 60.75 9.3M
2022-01-25 57.51 61.60 56.76 61.21 7.8M
2022-01-24 53.81 58.20 53.26 58.02 9.2M
2022-01-21 60.02 60.15 56.04 56.21 11.0M
2022-01-20 62.10 64.25 59.97 61.25 15.9M
2022-01-19 61.39 61.93 58.89 59.63 7.9M
2022-01-18 60.50 61.56 58.80 60.05 6.0M
2022-01-14 60.27 61.44 59.34 61.39 4.4M
2022-01-13 61.75 63.26 60.37 60.51 5.8M
2022-01-12 63.66 64.37 60.86 61.88 6.4M
2022-01-11 60.71 62.25 59.12 62.20 6.0M
2022-01-10 61.62 62.71 60.44 61.54 5.7M
2022-01-07 60.14 62.89 59.65 62.37 8.1M
2022-01-06 58.94 59.49 57.25 58.45 4.4M
2022-01-05 58.95 61.79 58.45 58.55 7.6M
2022-01-04 60.68 61.15 57.21 57.53 8.0M
2022-01-03 60.24 62.61 60.09 60.36 6.2M