Alcoa Historical Data

AA Page 13
Download
Date Close Price change Market cap Trading volume
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