Alcoa Historical Data

AA Page 11
Download
Date Close Price change Market cap Trading volume
Sep 30, 2021 $ 48.84
-3.06%
$ 97.68 billion $ 49
Sep 29, 2021 $ 50.38
-1.02%
$ 100.76 billion $ 504
Sep 28, 2021 $ 50.9
-0.99%
$ 101.8 billion $ 1,321
Sep 27, 2021 $ 51.41
+6.26%
$ 102.82 billion $ 103
Sep 26, 2021 $ 48.38
+0.00%
$ 96.76 billion $ 48
Sep 25, 2021 $ 48.38
+0.00%
$ 96.76 billion $ 48
Sep 24, 2021 $ 48.38
-0.14%
$ 96.76 billion $ 48
Sep 23, 2021 $ 48.45
+1.47%
$ 96.9 billion $ 97
Sep 22, 2021 $ 47.75
+5.01%
$ 95.5 billion $ 430
Sep 21, 2021 $ 45.47
-5.74%
$ 90.94 billion $ 1,000
Sep 20, 2021 $ 48.24
-1.63%
$ 96.48 billion $ 1,207
Sep 19, 2021 $ 49.04
+0.00%
$ 98.08 billion $ 146
Sep 18, 2021 $ 49.04
+0.00%
$ 98.08 billion $ 146
Sep 17, 2021 $ 49.04
-0.43%
$ 98.08 billion $ 146
Sep 16, 2021 $ 49.25
-4.48%
$ 98.5 billion $ 887
Sep 15, 2021 $ 51.56
+7.80%
$ 103.12 billion $ 309
Sep 14, 2021 $ 47.83
-2.49%
$ 95.66 billion $ 239
Sep 13, 2021 $ 49.05
-0.59%
$ 98.1 billion $ 1,030
Sep 12, 2021 $ 49.34
+0.00%
$ 98.68 billion $ 197
Sep 11, 2021 $ 49.34
+0.00%
$ 98.68 billion $ 197
Sep 10, 2021 $ 49.34
+4.09%
$ 98.68 billion $ 197
Sep 9, 2021 $ 47.4
+3.90%
$ 94.8 billion $ 14,246
Sep 8, 2021 $ 45.62
-2.08%
$ 91.24 billion $ 13,720
Sep 7, 2021 $ 46.59
-0.91%
$ 93.18 billion $ 1,958
Sep 6, 2021 $ 47.02
+0.00%
$ 94.04 billion $ 611
Sep 5, 2021 $ 47.02
+0.00%
$ 94.04 billion $ 611
Sep 4, 2021 $ 47.02
+0.00%
$ 94.04 billion $ 611
Sep 3, 2021 $ 47.02
+0.79%
$ 94.04 billion $ 611
Sep 2, 2021 $ 46.65
+2.66%
$ 93.3 billion $ 9,255
Sep 1, 2021 $ 45.44
+2.64%
$ 90.88 billion $ 818
Aug 31, 2021 $ 44.27
+0.71%
$ 88.54 billion $ 1,061
Aug 30, 2021 $ 43.96
+0.07%
$ 87.92 billion $ 88
Aug 29, 2021 $ 43.93
+0.00%
$ 87.86 billion $ 528
Aug 28, 2021 $ 43.93
+0.00%
$ 87.86 billion $ 528
Aug 27, 2021 $ 43.93
+6.50%
$ 87.86 billion $ 528
Aug 26, 2021 $ 41.25
-1.69%
$ 82.5 billion $ 289
Aug 25, 2021 $ 41.98
+0.00%
$ 83.96 billion $ 210
Aug 24, 2021 $ 41.98
+2.54%
$ 83.96 billion $ 210
Aug 23, 2021 $ 40.94
+9.00%
$ 81.88 billion $ 410
Aug 22, 2021 $ 37.56
+0.00%
$ 75.12 billion $ 489
Aug 21, 2021 $ 37.56
+0.00%
$ 75.12 billion $ 489
Aug 20, 2021 $ 37.56
+2.09%
$ 75.12 billion $ 489
Aug 19, 2021 $ 36.79
-11.01%
$ 73.58 billion $ 2,023
Aug 18, 2021 $ 41.34
-0.36%
$ 82.68 billion $ 413
Aug 17, 2021 $ 41.49
-4.16%
$ 82.98 billion $ 83
Aug 16, 2021 $ 43.29
+1.00%
$ 86.58 billion $ 173
Aug 13, 2021 $ 45.4
+0.96%
$ 90.8 billion $ 136
Aug 12, 2021 $ 44.97
+1.03%
$ 89.94 billion $ 675
Aug 11, 2021 $ 44.51
+1.85%
$ 89.02 billion $ 3,115
Aug 10, 2021 $ 43.7
+8.01%
$ 87.4 billion $ 831