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
2023-12-29 34.31 34.74 33.93 34.00 3.3M
2023-12-28 34.68 34.81 34.20 34.55 3.9M
2023-12-27 34.23 35.04 33.75 34.81 5.8M
2023-12-26 33.86 34.12 33.50 33.87 4.5M
2023-12-22 32.96 34.44 32.88 33.77 9.1M
2023-12-21 31.25 32.14 30.59 32.02 5.6M
2023-12-20 32.01 32.48 30.56 30.65 7.5M
2023-12-19 31.19 33.00 30.91 32.42 8.0M
2023-12-18 31.44 32.31 30.52 30.52 7.3M
2023-12-15 29.93 32.50 29.67 31.10 19.2M
2023-12-14 27.04 30.14 26.94 29.90 16.6M
2023-12-13 24.04 26.04 23.89 25.99 7.9M
2023-12-12 24.68 24.75 23.80 24.05 5.8M
2023-12-11 24.75 25.32 24.67 24.93 4.3M
2023-12-08 25.04 25.73 24.87 25.02 5.1M
2023-12-07 25.16 25.29 24.27 24.94 6.8M
2023-12-06 25.60 25.96 25.04 25.12 4.1M
2023-12-05 26.50 26.53 25.13 25.24 7.7M
2023-12-04 27.28 27.93 26.77 26.81 5.0M
2023-12-01 27.00 28.02 26.51 27.74 5.5M
2023-11-30 26.58 27.25 26.44 26.86 4.8M
2023-11-29 26.42 27.04 26.22 26.44 6.1M
2023-11-28 26.22 26.29 25.64 26.08 4.4M
2023-11-27 26.22 26.60 25.87 26.30 3.4M
2023-11-24 26.16 26.56 26.16 26.24 1.3M
2023-11-22 26.28 26.62 25.98 26.38 2.9M
2023-11-21 26.28 26.63 26.17 26.39 2.9M
2023-11-20 26.32 26.70 25.97 26.47 4.2M
2023-11-17 26.35 26.98 26.12 26.22 5.0M
2023-11-16 26.60 26.99 25.94 26.00 4.1M
2023-11-15 26.52 27.34 26.36 26.95 5.9M
2023-11-14 25.44 26.57 25.36 26.17 5.5M
2023-11-13 24.49 25.03 24.30 24.60 2.8M
2023-11-10 24.70 24.89 24.28 24.64 3.0M
2023-11-09 25.81 25.87 24.41 24.58 4.1M
2023-11-08 25.12 25.66 24.97 25.53 3.7M
2023-11-07 25.22 25.60 24.82 25.54 4.9M
2023-11-06 26.71 26.73 25.76 25.97 3.9M
2023-11-03 26.50 27.01 26.14 26.53 5.5M
2023-11-02 25.50 26.14 25.30 26.07 5.8M
2023-11-01 25.67 25.78 24.28 25.03 6.2M
2023-10-31 25.28 25.89 24.84 25.64 5.2M
2023-10-30 24.00 25.43 23.85 25.32 9.4M
2023-10-27 23.98 24.11 23.17 23.51 6.3M
2023-10-26 23.99 24.19 23.37 23.51 6.4M
2023-10-25 23.34 24.03 23.14 23.84 5.5M
2023-10-24 23.66 24.21 23.36 23.44 7.6M
2023-10-23 23.16 24.21 23.07 23.41 6.8M
2023-10-20 23.50 24.37 23.26 24.01 9.2M
2023-10-19 26.16 26.22 24.22 24.24 13.6M
2023-10-18 27.10 27.43 26.50 26.52 6.5M
2023-10-17 26.30 28.37 26.27 27.77 6.0M
2023-10-16 27.20 27.45 26.78 26.81 5.0M
2023-10-13 27.00 27.25 26.33 26.58 4.5M
2023-10-12 28.04 28.06 26.41 26.90 4.9M
2023-10-11 28.29 28.40 27.60 28.04 3.7M
2023-10-10 27.64 28.57 27.47 28.20 4.9M
2023-10-09 26.68 27.47 26.62 27.25 3.9M
2023-10-06 26.57 27.50 26.13 27.15 6.2M
2023-10-05 27.13 27.30 26.45 26.53 4.4M
2023-10-04 27.73 27.81 26.37 27.16 5.3M
2023-10-03 28.11 28.85 27.27 27.65 5.5M
2023-10-02 28.69 29.33 28.33 28.84 4.5M
2023-09-29 29.07 29.83 28.97 29.06 7.7M
2023-09-28 26.59 28.15 26.41 28.14 8.0M
2023-09-27 26.07 26.78 25.95 26.20 5.6M
2023-09-26 26.36 26.75 25.59 25.86 6.5M
2023-09-25 27.75 27.77 26.34 26.63 9.3M
2023-09-22 28.27 28.60 28.05 28.35 5.1M
2023-09-21 28.68 28.68 27.86 27.87 5.5M
2023-09-20 28.65 29.79 28.55 29.38 8.1M
2023-09-19 28.83 28.99 27.84 28.34 5.2M
2023-09-18 29.19 29.24 28.49 28.85 4.5M
2023-09-15 29.89 29.89 28.80 28.85 8.7M
2023-09-14 29.52 30.30 29.41 30.19 6.7M
2023-09-13 28.22 28.69 28.07 28.65 4.0M
2023-09-12 28.45 28.82 28.12 28.20 3.6M
2023-09-11 28.82 29.05 28.43 28.68 5.0M
2023-09-08 28.30 28.47 27.96 28.10 4.5M
2023-09-07 29.45 29.45 28.06 28.45 9.4M
2023-09-06 30.04 30.65 29.81 30.20 4.1M
2023-09-05 30.78 31.12 30.20 30.29 4.3M
2023-09-01 30.95 31.45 30.70 31.10 6.0M
2023-08-31 29.82 30.83 29.56 30.08 19.2M
2023-08-30 29.65 29.65 29.07 29.51 4.9M
2023-08-29 28.54 29.62 28.34 29.61 6.3M
2023-08-28 28.60 29.02 28.38 28.48 4.5M
2023-08-25 28.82 29.08 27.76 28.23 5.4M
2023-08-24 28.36 29.11 28.31 28.75 4.3M
2023-08-23 28.78 29.03 28.56 28.81 5.9M
2023-08-22 28.91 29.09 28.18 28.78 4.6M
2023-08-21 29.00 29.07 28.03 28.59 4.7M
2023-08-18 28.45 29.00 28.23 28.97 7.3M
2023-08-17 29.92 30.04 28.91 29.11 6.5M
2023-08-16 30.08 30.52 29.10 29.31 7.9M
2023-08-15 31.48 31.48 30.31 30.34 5.8M
2023-08-14 31.56 31.86 30.60 31.73 7.3M
2023-08-11 32.47 32.50 31.81 31.96 4.7M
2023-08-10 33.97 34.00 32.55 32.88 4.8M
2023-08-09 33.48 34.09 33.03 33.62 4.1M
2023-08-08 33.02 33.35 32.68 33.23 5.4M
2023-08-07 33.90 34.06 33.22 34.06 3.5M
2023-08-04 34.55 34.93 33.76 33.95 3.8M
2023-08-03 34.00 34.69 33.51 34.50 4.2M
2023-08-02 34.43 34.69 33.66 33.93 5.3M
2023-08-01 35.48 35.66 35.10 35.18 5.2M
2023-07-31 35.45 36.59 35.31 36.19 6.0M
2023-07-28 34.35 34.79 33.79 34.76 4.2M
2023-07-27 35.06 35.13 33.90 33.91 6.0M
2023-07-26 35.02 35.45 34.55 34.84 7.3M
2023-07-25 34.69 36.34 34.26 35.61 8.9M
2023-07-24 32.89 34.31 32.77 33.75 6.0M
2023-07-21 32.79 33.50 32.76 33.38 5.6M
2023-07-20 35.33 35.76 32.67 32.68 12.0M
2023-07-19 35.17 35.34 34.53 34.84 6.1M
2023-07-18 35.31 35.72 34.62 35.04 4.7M
2023-07-17 34.35 36.05 34.25 35.57 6.4M
2023-07-14 35.50 35.52 34.05 34.52 8.1M
2023-07-13 35.70 37.17 35.55 36.69 5.8M
2023-07-12 35.81 35.95 35.00 35.05 4.3M
2023-07-11 33.60 34.87 33.33 34.69 5.2M
2023-07-10 33.70 34.57 33.60 34.14 3.9M
2023-07-07 32.80 34.60 32.68 34.09 6.3M
2023-07-06 33.03 33.22 31.83 32.54 6.1M
2023-07-05 33.91 34.44 33.52 33.68 4.5M
2023-07-03 34.50 34.93 34.14 34.27 2.5M
2023-06-30 33.99 34.10 33.32 33.93 5.0M
2023-06-29 33.50 33.96 33.08 33.76 5.4M
2023-06-28 34.00 34.03 33.39 33.66 3.7M
2023-06-27 33.49 34.53 33.03 34.43 4.1M
2023-06-26 32.78 33.53 32.78 32.99 3.3M
2023-06-23 32.73 33.30 32.55 32.84 5.5M
2023-06-22 33.80 33.95 32.81 33.41 7.3M
2023-06-21 33.70 35.13 33.58 34.91 4.9M
2023-06-20 34.58 34.88 33.88 34.22 5.4M
2023-06-16 35.97 36.04 34.79 35.62 5.8M
2023-06-15 35.67 36.24 35.35 35.97 4.2M
2023-06-14 37.74 37.74 35.66 36.13 4.6M
2023-06-13 36.02 37.61 35.89 36.70 6.2M
2023-06-12 34.87 35.68 34.62 34.99 3.9M
2023-06-09 35.61 35.83 34.83 35.23 3.1M
2023-06-08 35.61 35.95 34.76 35.58 3.8M
2023-06-07 34.93 36.34 34.55 35.35 5.3M
2023-06-06 33.50 34.98 33.44 34.55 4.1M
2023-06-05 34.83 34.83 33.40 33.78 4.6M
2023-06-02 34.29 35.39 33.94 34.94 8.0M
2023-06-01 32.00 33.04 31.52 32.70 4.8M
2023-05-31 32.50 32.70 31.14 31.72 6.5M
2023-05-30 33.71 33.71 32.07 32.80 6.2M
2023-05-26 34.59 34.79 33.61 33.69 5.9M
2023-05-25 34.21 34.64 33.51 33.79 3.9M
2023-05-24 35.26 35.36 34.21 34.35 3.5M
2023-05-23 36.00 36.17 35.45 35.67 3.5M
2023-05-22 36.18 36.94 36.06 36.40 3.3M
2023-05-19 37.15 37.15 35.93 36.10 3.6M
2023-05-18 36.29 36.93 35.67 36.81 3.4M
2023-05-17 36.95 37.35 36.19 36.74 4.1M
2023-05-16 36.49 37.03 36.03 36.10 3.2M
2023-05-15 35.51 37.08 35.37 36.99 3.4M
2023-05-12 35.44 35.50 35.03 35.37 2.0M
2023-05-11 35.40 35.93 35.06 35.33 3.3M
2023-05-10 37.14 37.22 35.38 36.14 3.0M
2023-05-09 36.10 36.92 35.71 36.51 3.4M
2023-05-08 37.96 38.20 36.69 36.82 3.8M
2023-05-05 35.24 36.35 34.87 36.15 3.9M
2023-05-04 34.66 35.09 33.95 34.38 3.6M
2023-05-03 35.61 36.25 34.86 35.02 3.6M
2023-05-02 36.46 36.72 35.14 35.68 3.9M
2023-05-01 37.66 37.70 36.77 37.27 2.7M
2023-04-28 36.08 37.24 35.78 37.14 3.8M
2023-04-27 35.56 36.48 35.40 36.27 3.9M
2023-04-26 36.08 36.20 35.02 35.45 4.8M
2023-04-25 36.90 36.90 35.72 35.75 6.4M
2023-04-24 37.98 38.54 37.56 38.04 5.0M
2023-04-21 39.83 39.83 37.41 38.16 9.2M
2023-04-20 40.00 42.23 39.62 40.23 9.3M
2023-04-19 40.96 41.96 40.50 41.22 6.0M
2023-04-18 41.37 42.19 41.00 42.15 3.8M
2023-04-17 40.31 40.82 40.09 40.80 2.8M
2023-04-14 41.35 41.43 39.99 40.40 3.4M
2023-04-13 40.38 41.35 40.12 40.94 4.1M
2023-04-12 41.18 41.25 39.38 39.64 5.3M
2023-04-11 40.52 41.18 40.15 40.63 4.3M
2023-04-10 39.16 40.15 39.00 39.78 2.5M
2023-04-06 39.12 39.29 38.08 39.16 5.3M
2023-04-05 39.82 40.19 38.72 39.43 4.3M
2023-04-04 41.44 41.52 39.31 40.34 4.6M
2023-04-03 42.56 42.95 41.13 41.77 3.3M
2023-03-31 41.97 42.75 41.60 42.56 3.1M
2023-03-30 41.60 42.89 41.38 41.76 4.8M
2023-03-29 41.30 41.40 40.71 40.94 4.2M
2023-03-28 40.25 41.03 40.06 40.53 3.4M
2023-03-27 40.51 40.77 39.57 40.12 3.9M
2023-03-24 39.28 40.19 38.82 40.08 4.0M
2023-03-23 40.58 41.63 39.73 40.23 4.1M
2023-03-22 41.95 42.24 39.96 40.06 6.7M
2023-03-21 41.12 42.47 41.12 41.91 4.3M
2023-03-20 39.89 40.78 39.69 40.28 8.6M
2023-03-17 40.61 40.75 38.90 39.15 10.3M
2023-03-16 39.17 41.10 38.51 40.75 6.5M
2023-03-15 42.33 42.47 38.85 39.77 9.4M
2023-03-14 45.83 46.23 43.92 44.59 4.2M
2023-03-13 43.51 46.05 42.25 44.71 5.6M
2023-03-10 48.12 48.12 44.46 44.91 6.2M
2023-03-09 50.70 51.14 47.33 47.90 5.6M
2023-03-08 50.41 51.24 49.75 51.02 3.5M
2023-03-07 52.78 53.04 49.92 50.17 6.3M
2023-03-06 54.01 54.90 53.38 53.69 5.1M
2023-03-03 54.33 55.74 53.70 55.52 6.2M
2023-03-02 50.19 53.71 50.05 53.69 6.5M
2023-03-01 51.29 52.96 50.53 51.65 7.6M
2023-02-28 48.25 50.04 47.80 48.94 3.9M
2023-02-27 46.85 48.44 46.37 48.04 4.9M
2023-02-24 46.93 46.93 45.27 46.45 4.6M
2023-02-23 48.50 49.03 46.55 47.96 4.7M
2023-02-22 49.73 50.96 48.51 48.98 7.7M
2023-02-21 48.13 49.79 47.81 48.07 5.4M
2023-02-17 48.18 48.19 46.32 46.89 5.6M
2023-02-16 48.29 50.44 48.05 48.77 5.4M
2023-02-15 47.51 48.59 47.28 48.41 3.6M
2023-02-14 47.50 49.08 46.94 48.93 4.3M
2023-02-13 48.39 48.70 47.12 47.95 3.3M
2023-02-10 49.28 49.49 48.19 48.69 4.6M
2023-02-09 51.47 51.67 49.71 50.01 4.2M
2023-02-08 52.18 52.68 50.61 50.62 4.6M
2023-02-07 52.16 53.40 50.87 53.24 4.4M
2023-02-06 55.14 55.40 50.86 52.02 5.4M
2023-02-03 53.40 54.38 52.58 52.74 3.5M
2023-02-02 54.28 54.47 51.92 53.66 4.7M
2023-02-01 52.10 54.73 51.62 54.58 5.5M
2023-01-31 49.90 52.30 49.53 52.24 4.6M
2023-01-30 51.91 52.13 50.28 50.34 4.4M
2023-01-27 51.39 53.46 50.98 52.75 4.8M
2023-01-26 52.43 52.75 50.41 52.11 4.0M
2023-01-25 51.87 52.71 51.07 52.19 4.6M
2023-01-24 51.22 54.06 51.20 52.87 5.6M
2023-01-23 51.27 52.00 50.42 51.75 4.3M
2023-01-20 49.14 51.73 48.68 51.00 6.1M
2023-01-19 51.14 53.14 49.52 49.52 12.1M
2023-01-18 56.50 57.61 53.13 53.45 9.1M
2023-01-17 54.61 55.49 54.06 54.86 5.3M
2023-01-13 52.84 55.02 52.45 54.61 4.7M
2023-01-12 52.84 53.36 50.60 53.32 5.7M
2023-01-11 53.21 53.55 51.68 51.95 5.2M
2023-01-10 50.60 53.13 49.91 52.98 5.7M
2023-01-09 47.59 50.65 47.49 50.27 6.2M
2023-01-06 46.52 47.74 45.68 46.36 4.6M
2023-01-05 45.30 45.99 44.14 45.49 3.8M
2023-01-04 44.77 45.90 44.37 45.13 3.5M
2023-01-03 45.77 46.67 44.44 44.58 2.9M