Alcoa Historical Data

AA
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 34.88
-0.44%
$ 69.77 billion $ 35
Jul 18, 2023 $ 35.04
-1.50%
$ 70.08 billion $ 35
Jul 17, 2023 $ 35.58
+2.86%
$ 71.15 billion $ 1,103
Jul 16, 2023 $ 34.59
+0.00%
$ 69.17 billion $ 1,003
Jul 15, 2023 $ 34.59
+0.00%
$ 69.17 billion $ 1,003
Jul 14, 2023 $ 34.59
-5.74%
$ 69.17 billion $ 1,003
Jul 13, 2023 $ 36.69
+4.60%
$ 73.38 billion $ 183
Jul 12, 2023 $ 35.08
+1.29%
$ 70.15 billion $ 35
Jul 11, 2023 $ 34.63
+1.29%
$ 69.26 billion $ 35
Jul 10, 2023 $ 33.88
-0.38%
$ -- $ 203
Jul 9, 2023 $ 34.02
+0.00%
$ 68.03 billion $ 204
Jul 8, 2023 $ 34.02
+0.00%
$ 68.03 billion $ 204
Jul 7, 2023 $ 34.02
+4.58%
$ 68.03 billion $ 204
Jul 6, 2023 $ 32.52
-3.57%
$ 65.05 billion $ 65
Jul 5, 2023 $ 33.73
-1.52%
$ 67.46 billion $ 202
Jul 4, 2023 $ 34.25
+0.00%
$ 68.5 billion $ 69
Jul 3, 2023 $ 34.25
+0.94%
$ 68.5 billion $ 69
Jul 2, 2023 $ 33.93
+0.00%
$ 67.86 billion $ 68
Jul 1, 2023 $ 33.93
+0.00%
$ 67.86 billion $ 68
Jun 30, 2023 $ 33.93
+0.94%
$ 67.86 billion $ 68
Jun 28, 2023 $ 33.63
-2.28%
$ 67.27 billion $ 34
Jun 27, 2023 $ 34.42
+0.00%
$ 68.84 billion $ 34
Jun 26, 2023 $ 33.24
+1.14%
$ -- $ 133
Jun 25, 2023 $ 32.86
+0.00%
$ 65.73 billion $ 131
Jun 24, 2023 $ 32.86
+0.00%
$ 65.73 billion $ 131
Jun 23, 2023 $ 32.86
-1.81%
$ 65.73 billion $ 131
Jun 22, 2023 $ 33.47
-4.15%
$ 66.94 billion $ 3,012
Jun 21, 2023 $ 34.92
+2.21%
$ 69.84 billion $ 70
Jun 20, 2023 $ 34.17
+0.19%
$ 68.33 billion $ 137
Jun 17, 2023 $ 35.58
+0.00%
$ -- $ 11,599
Jun 16, 2023 $ 35.58
-1.11%
$ 71.16 billion $ 11,599
Jun 15, 2023 $ 35.98
+0.95%
$ 71.96 billion $ 540
Jun 14, 2023 $ 36.56
-0.29%
$ -- $ 183
Jun 13, 2023 $ 36.67
+4.85%
$ 73.34 billion $ 220
Jun 12, 2023 $ 34.98
-0.68%
$ 69.95 billion $ 70
Jun 11, 2023 $ 35.22
+0.00%
$ 70.43 billion $ 70
Jun 10, 2023 $ 35.22
+0.00%
$ 70.43 billion $ 70
Jun 9, 2023 $ 35.22
-0.83%
$ 70.43 billion $ 70
Jun 7, 2023 $ 35.84
+3.85%
$ -- $ 2,186
Jun 6, 2023 $ 34.5
-0.22%
$ 69.01 billion $ 2,105
Jun 5, 2023 $ 34.45
-1.22%
$ -- $ 2,170
Jun 4, 2023 $ 34.87
+0.00%
$ 69.74 billion $ 2,197
Jun 3, 2023 $ 34.87
+0.00%
$ 69.74 billion $ 2,197
Jun 2, 2023 $ 34.87
-1.19%
$ 69.74 billion $ 2,197
Jun 1, 2023 $ 31.99
+0.85%
$ -- $ 320
May 31, 2023 $ 31.72
-3.26%
$ 63.44 billion $ 349
May 30, 2023 $ 32.79
-2.43%
$ 65.58 billion $ 2,656
May 29, 2023 $ 33.61
+0.00%
$ 67.21 billion $ 34
May 28, 2023 $ 33.61
+0.00%
$ 67.21 billion $ 34
May 27, 2023 $ 33.61
+0.00%
$ 67.21 billion $ 34
Download