Alcoa Historical Data

AA Page 10
Download
Date Close Price change Market cap Trading volume
Nov 19, 2021 $ 47.67
+0.40%
$ 95.34 billion $ 48
Nov 18, 2021 $ 47.48
-0.57%
$ 94.96 billion $ 475
Nov 17, 2021 $ 47.75
-0.56%
$ 95.5 billion $ 955
Nov 16, 2021 $ 48.02
-4.57%
$ 96.04 billion $ 576
Nov 15, 2021 $ 50.32
-2.73%
$ 100.64 billion $ 454
Nov 14, 2021 $ 51.73
+0.00%
$ 103.46 billion $ 517
Nov 13, 2021 $ 51.73
+0.00%
$ 103.46 billion $ 517
Nov 12, 2021 $ 51.73
+1.37%
$ 103.46 billion $ 517
Nov 11, 2021 $ 51.03
+10.89%
$ 102.06 billion $ 1,122
Nov 10, 2021 $ 46.02
+0.81%
$ 92.04 billion $ 138
Nov 9, 2021 $ 46.81
-3.82%
$ 93.62 billion $ 93
Nov 8, 2021 $ 48.67
+2.25%
$ 97.34 billion $ 438
Nov 7, 2021 $ 47.6
+0.00%
$ 95.2 billion $ 572
Nov 6, 2021 $ 47.6
+0.00%
$ 95.2 billion $ 572
Nov 5, 2021 $ 47.6
+0.72%
$ 95.2 billion $ 572
Nov 4, 2021 $ 45.92
-2.65%
$ 91.84 billion $ 229
Nov 3, 2021 $ 47.17
+0.51%
$ 94.34 billion $ 236
Nov 2, 2021 $ 46.93
+0.66%
$ 93.86 billion $ 422
Nov 1, 2021 $ 46.62
+1.75%
$ 93.24 billion $ 885
Oct 31, 2021 $ 45.82
+0.00%
$ 91.64 billion $ 137
Oct 30, 2021 $ 45.82
+0.00%
$ 91.64 billion $ 137
Oct 29, 2021 $ 45.82
-1.10%
$ 91.64 billion $ 137
Oct 28, 2021 $ 46.33
+1.42%
$ 92.66 billion $ 46
Oct 27, 2021 $ 45.68
-7.42%
$ 91.36 billion $ 183
Oct 26, 2021 $ 49.34
-3.14%
$ 98.68 billion $ 49
Oct 25, 2021 $ 50.94
+3.90%
$ 101.88 billion $ 357
Oct 24, 2021 $ 49.03
+0.00%
$ 98.06 billion $ 3,878
Oct 23, 2021 $ 49.03
+0.00%
$ 98.06 billion $ 3,878
Oct 22, 2021 $ 49.03
-1.41%
$ 98.06 billion $ 3,878
Oct 21, 2021 $ 49.73
-4.84%
$ 99.46 billion $ 50
Oct 20, 2021 $ 52.26
-2.26%
$ 104.52 billion $ 471
Oct 19, 2021 $ 53.47
-6.31%
$ 106.94 billion $ 856
Oct 18, 2021 $ 57.07
+2.57%
$ 114.14 billion $ 2,681
Oct 17, 2021 $ 55.64
+0.00%
$ 111.28 billion $ 17,462
Oct 16, 2021 $ 55.64
+0.00%
$ 111.28 billion $ 17,462
Oct 15, 2021 $ 55.64
+14.86%
$ 111.28 billion $ 17,462
Oct 14, 2021 $ 48.44
+0.10%
$ 96.88 billion $ 194
Oct 13, 2021 $ 47.48
-0.25%
$ 94.96 billion $ 48
Oct 12, 2021 $ 47.6
+1.13%
$ 95.2 billion $ 48
Oct 11, 2021 $ 47.07
+2.59%
$ 94.14 billion $ 4,996
Oct 10, 2021 $ 45.88
+0.00%
$ 91.76 billion $ 229
Oct 9, 2021 $ 45.88
+0.00%
$ 91.76 billion $ 229
Oct 8, 2021 $ 45.88
-2.22%
$ 91.76 billion $ 229
Oct 7, 2021 $ 47.26
+0.83%
$ 94.52 billion $ 189
Oct 6, 2021 $ 46.87
-2.07%
$ 93.74 billion $ 234
Oct 5, 2021 $ 49.02
+0.00%
$ 98.04 billion $ 489
Oct 4, 2021 $ 49.02
-1.15%
$ 98.04 billion $ 490
Oct 3, 2021 $ 49.59
+0.00%
$ 99.18 billion $ 248
Oct 2, 2021 $ 49.59
+0.00%
$ 99.18 billion $ 248
Oct 1, 2021 $ 49.59
+1.54%
$ 99.18 billion $ 248