Alcoa Historical Data

AA Page 12
Download
Date Close Price change Market cap Trading volume
Aug 8, 2021 $ 40.54
+0.00%
$ 81.08 billion $ 41
Aug 7, 2021 $ 40.54
+0.00%
$ 81.08 billion $ 41
Aug 6, 2021 $ 40.54
-0.49%
$ 81.08 billion $ 41
Aug 5, 2021 $ 38.63
-0.05%
$ 77.26 billion $ 386
Aug 4, 2021 $ 40.26
+0.26%
$ 80.53 billion $ 40
Aug 3, 2021 $ 40.18
+2.22%
$ 80.35 billion $ 40
Aug 2, 2021 $ 39.31
-1.79%
$ 78.62 billion $ 5,614
Aug 1, 2021 $ 40.04
+0.11%
$ 80.08 billion $ 40
Jul 30, 2021 $ 40.15
+2.24%
$ 80.29 billion $ 40
Jul 29, 2021 $ 39.27
+0.38%
$ 78.54 billion $ 11,808
Jul 27, 2021 $ 38.16
-1.83%
$ 76.33 billion $ 191
Jul 26, 2021 $ 38.86
+4.38%
$ 77.72 billion $ 894
Jul 23, 2021 $ 36.73
-0.93%
$ 5.64 million $ 366
Jul 22, 2021 $ 37.09
+0.48%
$ 5.7 million $ 371
Jul 21, 2021 $ 36.92
+5.83%
$ 5.67 million $ 37,532
Jul 20, 2021 $ 34.88
+10.63%
$ 5.36 million $ 2,647
Jul 19, 2021 $ 31.53
-1.35%
$ 4.84 million $ 3,119
Jul 16, 2021 $ 32.74
-4.99%
$ 5.03 million $ 1,797
Jul 15, 2021 $ 34.43
-1.57%
$ 5.29 million $ 37,253
Jul 14, 2021 $ 34.96
-1.85%
$ 5.37 million $ 35,012
Jul 13, 2021 $ 35.59
-4.15%
$ 5.47 million $ 39,030
Jul 12, 2021 $ 37.14
-0.61%
$ 5.7 million $ 297
Jul 11, 2021 $ 37.38
-0.01%
$ 5.74 million $ 42,939
Jul 10, 2021 $ 37.49
+0.34%
$ 5.76 million $ 43,066
Jul 9, 2021 $ 37.37
+6.21%
$ 5.74 million $ 42,938
Jul 8, 2021 $ 35.18
+2.75%
$ 5.4 million $ 40,163
Jul 7, 2021 $ 36.01
-1.04%
$ 5.53 million $ 36
Jul 6, 2021 $ 36.35
-3.61%
$ 5.58 million $ 36,447
Jul 5, 2021 $ 37.74
-0.02%
$ 5.8 million $ 1,323
Jul 4, 2021 $ 37.75
-0.01%
$ 5.8 million $ 1,323
Jul 3, 2021 $ 37.75
-0.02%
$ 5.8 million $ 1,323
Jul 2, 2021 $ 37.76
+2.56%
$ 5.8 million $ 1,323
Jul 1, 2021 $ 36.84
+0.38%
$ 5.66 million $ 405
Jun 30, 2021 $ 36.71
-1.84%
$ 5.64 million $ 770
Jun 29, 2021 $ 37.39
+3.93%
$ 5.74 million $ 2,470
Jun 28, 2021 $ 35.97
-1.20%
$ 5.52 million $ 40,707
Jun 25, 2021 $ 35.95
-0.97%
$ 5.52 million $ 1,114
Jun 24, 2021 $ 36.28
+4.03%
$ 5.57 million $ 1,124
Jun 23, 2021 $ 34.88
+3.08%
$ 5.36 million $ 3,665
Jun 22, 2021 $ 33.82
+2.51%
$ 5.19 million $ 3,719
Jun 21, 2021 $ 32.95
+2.72%
$ 5.06 million $ 1,055
Jun 20, 2021 $ 32.08
+0.08%
$ 4.93 million $ 352
Jun 19, 2021 $ 32.06
-0.16%
$ 4.92 million $ 351
Jun 18, 2021 $ 32.09
-3.96%
$ 4.93 million $ 352
Jun 17, 2021 $ 33.42
-4.09%
$ 5.13 million $ 6,354
Jun 16, 2021 $ 35.16
-2.47%
$ 5.4 million $ 3,882
Jun 15, 2021 $ 36.06
+2.48%
$ 5.54 million $ 10,339
Jun 11, 2021 $ 38.2
+2.81%
$ 5.87 million $ 190
Jun 10, 2021 $ 37.21
-3.09%
$ 5.72 million $ 186
Jun 9, 2021 $ 38.58
+0.07%
$ 5.92 million $ 767