Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Alcoa Historical Data

AA Page 12
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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