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

Alcoa Historical Data

AA Page 13
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

Jun 8, 2021 $38.54
+2.17%
$5.92 million $885
Jun 7, 2021 $37.71
+0.57%
$5.79 million $75
Jun 4, 2021 $38.09
-1.22%
$5.85 million $155
Jun 3, 2021 $38.55
-3.03%
$5.92 million $154
Jun 2, 2021 $39.77
-2.88%
$6.11 million $478
Jun 1, 2021 $40.93
+3.68%
$6.29 million $163
May 30, 2021 $39.5
-0.01%
$6.07 million $237
May 29, 2021 $39.49
+0.01%
$6.06 million $237
May 28, 2021 $39.48
+1.71%
$6.06 million $237
May 27, 2021 $38.85
+6.80%
$5.97 million $893
May 26, 2021 $36.37
+3.83%
$5.59 million $3,788
May 25, 2021 $35.01
-3.80%
$5.38 million $2,803
May 24, 2021 $36.39
+1.27%
$5.59 million $218
May 23, 2021 $35.94
+0.04%
$5.52 million $3,382
May 22, 2021 $35.94
-0.10%
$5.52 million $3,382
May 21, 2021 $35.96
-2.07%
$5.52 million $3,384
May 20, 2021 $36.2
+0.43%
$5.56 million $181
May 19, 2021 $36.05
-9.30%
$5.54 million $1,045
May 18, 2021 $39.76
-1.91%
$6.11 million $992
May 17, 2021 $40.53
+2.08%
$6.22 million $81
May 14, 2021 $38.95
+0.01%
$5.98 million $195
May 13, 2021 $38.94
-0.57%
$5.98 million $2,920
May 12, 2021 $39.31
-4.67%
$6.04 million $236
May 11, 2021 $41.24
+0.82%
$6.33 million $7,217
May 10, 2021 $40.9
+0.92%
$6.28 million $1,881
May 9, 2021 $40.52
-0.02%
$6.22 million $1,135
May 8, 2021 $40.52
+0.01%
$6.22 million $1,135
May 7, 2021 $40.52
+0.03%
$6.22 million $1,135
May 6, 2021 $40.51
-0.05%
$6.22 million $1,134
May 5, 2021 $40.53
+4.16%
$6.22 million $1,135
May 4, 2021 $38.92
+0.60%
$5.98 million $156
May 3, 2021 $36.06
-1.21%
$5.54 million $361
May 2, 2021 $36.5
+0.01%
$5.61 million $365
May 1, 2021 $36.5
+0.00%
$5.61 million $365
Apr 30, 2021 $36.5
-1.60%
$5.61 million $365
Apr 29, 2021 $37.1
+1.91%
$5.7 million $2,300
Apr 28, 2021 $36.4
-1.17%
$5.59 million $910
Apr 27, 2021 $36.82
+1.05%
$5.66 million $1,878
Apr 26, 2021 $36.44
+2.05%
$5.6 million $1,203
Apr 22, 2021 $32.42
-5.31%
$4.98 million $65
Apr 21, 2021 $34.24
+4.11%
$5.26 million $274
Apr 20, 2021 $32.88
-8.18%
$5.05 million $263
Apr 19, 2021 $35.81
+0.81%
$5.5 million $107
Apr 18, 2021 $35.51
+0.03%
$5.45 million $20,739
Apr 17, 2021 $35.51
+0.00%
$5.45 million $20,736
Apr 16, 2021 $35.51
+8.36%
$5.45 million $20,739
Apr 15, 2021 $32.77
-1.62%
$5.03 million $197
Apr 14, 2021 $33.29
+0.66%
$5.11 million $67
Apr 13, 2021 $31.73
+0.23%
$4.87 million $159
Apr 12, 2021 $31.66
+1.17%
$4.86 million $158