Alcoa Historical Data

AA
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 34.88
+2.81%
$ -- $ 5,791
Jun 2023 $ 33.93
+6.97%
$ 67.86 billion $ 41,675
May 2023 $ 31.72
-14.67%
$ 63.44 billion $ 7,808
Apr 2023 $ 37.17
-12.66%
$ 74.35 billion $ 16,758
Mar 2023 $ 42.56
-12.91%
$ 85.13 billion $ 27,971
Feb 2023 $ 48.88
-6.41%
$ 97.75 billion $ 3,446
Jan 2023 $ 52.22
+13.82%
$ 104.44 billion $ 38,945
Dec 2022 $ 45.55
-7.88%
$ -- $ 275
Nov 2022 $ 48
+22.92%
$ -- $ 9,628
Oct 2022 $ 39.05
+16.14%
$ 78.09 billion $ 228,319
Sep 2022 $ 33.62
-31.98%
$ 67.24 billion $ 35,413
Aug 2022 $ 49.43
+0.31%
$ 98.86 billion $ 9,009
Jul 2022 $ 49.64
+8.85%
$ 99.28 billion $ 23,439
Jun 2022 $ 45.61
-26.12%
$ 91.21 billion $ 16,236
May 2022 $ 61.73
-5.41%
$ 123.45 billion $ 6,439
Apr 2022 $ 69.82
-20.63%
$ 139.64 billion $ 74,613
Mar 2022 $ 91.5
+21.36%
$ 182.99 billion $ 35,205
Feb 2022 $ 75.39
+31.67%
$ 150.78 billion $ 19,644
Jan 2022 $ 62.49
+1.14%
$ 124.98 billion $ 529,189
Dec 2021 $ 59.35
+23.76%
$ 118.7 billion $ 14,480
Nov 2021 $ 46.27
+0.97%
$ 92.53 billion $ 16,321
Oct 2021 $ 45.82
-6.18%
$ 91.64 billion $ 77,246
Sep 2021 $ 48.84
+10.32%
$ 97.68 billion $ 50,791
Aug 2021 $ 44.27
+10.68%
$ 88.54 billion $ 19,009
Jul 2021 $ 40.15
+9.39%
$ 80.29 billion $ 381,644
Jun 2021 $ 36.71
-7.02%
$ 5.64 million $ 79,308
May 2021 $ 39.5
+8.23%
$ 6.07 million $ 40,230
Apr 2021 $ 36.5
+12.76%
$ 5.61 million $ 87,898
Mar 2021 $ 32.25
+31.18%
$ 4.95 million $ 1.99 million
Feb 2021 $ 24.58
+37.24%
$ 3.78 million $ 75,260
Jan 2021 $ 17.92
-22.19%
$ 2.75 million $ 10,287
Dec 2020 $ 23.03
+16.59%
$ 3.54 million $ 9,781
Nov 2020 $ 20.38
+51.21%
$ 3.13 million $ 17,647
Oct 2020 $ 12.84
+10.36%
$ 1.97 million $ 33,841
Sep 2020 $ 11.68
-20.55%
$ 1.79 million $ 9,964
Aug 2020 $ 14.71
+7.17%
$ 2.26 million $ 62,668
Jul 2020 $ 13.17
+17.51%
$ 2.02 million $ 8,162
Jun 2020 $ 11.21
+21.86%
$ 1.72 million $ 11,468
May 2020 $ 9.19
+23.35%
$ 1.41 million $ 47,568
Download