Alcoa Historical Data

AA
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 34.88
+0.87%
$ -- $ 1,173
Jul 10 $ 34.59
+1.68%
$ 69.17 billion $ 3,465
Jul 3 $ 34.02
+0.25%
$ 68.03 billion $ 1,017
Jun 26 $ 33.93
+3.24%
$ 67.86 billion $ 405
Jun 19 $ 32.86
-3.62%
$ 65.73 billion $ 3,482
Jun 12 $ 35.58
+1.04%
$ -- $ 24,211
Jun 5 $ 35.22
+0.99%
$ 70.43 billion $ 6,672
May 29 $ 34.87
+3.76%
$ 69.74 billion $ 9,949
May 22 $ 33.61
-6.96%
$ 67.21 billion $ 140
May 15 $ 36.12
+0.92%
$ 72.24 billion $ 1,467
May 8 $ 35.38
-2.02%
$ -- $ 983
May 1 $ 36.11
-2.86%
$ 72.22 billion $ 2,074
Apr 24 $ 37.17
-2.59%
$ 74.35 billion $ 771
Apr 17 $ 38.16
-8.11%
$ 76.33 billion $ 6,648
Apr 10 $ 40.19
+2.58%
$ -- $ 445
Apr 3 $ 39.17
-7.96%
$ 78.35 billion $ 5,256
Mar 27 $ 42.56
+4.54%
$ 85.13 billion $ 836
Mar 20 $ 39.14
-2.38%
$ -- $ 4,981
Mar 13 $ 39.09
-12.97%
$ -- $ 11,909
Mar 6 $ 44.92
-18.98%
$ 89.84 billion $ 2,843
Feb 27 $ 55.45
+19.40%
$ 110.89 billion $ 7,769
Feb 20 $ 46.44
-5.37%
$ 92.87 billion $ 574
Feb 13 $ 47.89
-1.74%
$ -- $ 335
Feb 6 $ 48.74
-1.04%
$ 97.48 billion $ 146
Jan 30 $ 52.4
-0.86%
$ -- $ 6,920
Jan 23 $ 52.86
+3.59%
$ 105.71 billion $ 9,600
Jan 16 $ 51.02
+3.89%
$ 102.05 billion $ 153
Jan 9 $ 53.09
+3.97%
$ -- $ 21,635
Jan 2 $ 45.17
-1.54%
$ -- $ 90
Dec 26 $ 45.55
-2.18%
$ -- $ 92
Dec 19 $ 43.75
+4.52%
$ -- $ 88
Dec 5 $ 48.36
-2.20%
$ -- $ 95
Nov 28 $ 48
+2.51%
$ -- $ 94
Nov 21 $ 48.69
+0.99%
$ -- $ 98
Nov 14 $ 45.97
-7.88%
$ -- $ 390
Nov 7 $ 49.8
+17.32%
$ -- $ 2,072
Oct 31 $ 42.45
+8.33%
$ 84.89 billion $ 7,052
Oct 24 $ 39.49
-3.78%
$ -- $ 6,504
Oct 17 $ 41.04
+6.88%
$ 82.08 billion $ 36,410
Oct 10 $ 38.4
-1.68%
$ 76.8 billion $ 43,775
Oct 3 $ 39.05
+16.17%
$ 78.11 billion $ 126,489
Sep 26 $ 33.62
-3.61%
$ 67.24 billion $ 31,882
Sep 19 $ 35.33
-16.74%
$ -- $ 6,376
Sep 12 $ 42.44
-19.39%
$ 105.73 billion $ 5,983
Sep 5 $ 52.64
+6.87%
$ 98.51 billion $ 4,568
Aug 29 $ 49.25
-10.90%
$ 98.51 billion $ 2,552
Aug 22 $ 57.36
+16.24%
$ 114.71 billion $ 5,682
Aug 15 $ 51.95
+2.09%
$ 103.91 billion $ 1,254
Aug 8 $ 52.23
+5.50%
$ 104.46 billion $ 603
Aug 1 $ 49.5
+0.47%
$ 99.01 billion $ 584
Download