Alcoa Historical Data

AA Page 14
Download
Date Close Price change Market cap Trading volume
Apr 9, 2021 $ 30.67
-2.15%
$ 4.71 million $ 184
Apr 8, 2021 $ 31.33
+1.99%
$ 4.81 million $ 16,042
Apr 7, 2021 $ 31.47
+0.96%
$ 4.83 million $ 31
Apr 6, 2021 $ 31.18
-0.92%
$ 4.79 million $ 561
Apr 5, 2021 $ 31.46
-2.00%
$ 4.83 million $ 535
Apr 4, 2021 $ 32.1
+0.01%
$ 4.93 million $ 96
Apr 3, 2021 $ 32.1
+0.00%
$ 4.93 million $ 96
Apr 2, 2021 $ 32.1
+0.01%
$ 4.93 million $ 96
Apr 1, 2021 $ 32.1
-0.84%
$ 4.93 million $ 96
Mar 30, 2021 $ 32.25
+1.23%
$ 4.95 million $ 65
Mar 29, 2021 $ 31.87
-2.40%
$ 4.89 million $ 223
Mar 28, 2021 $ 32.66
+0.02%
$ 5.02 million $ 163
Mar 27, 2021 $ 32.66
-0.05%
$ 5.02 million $ 163
Mar 26, 2021 $ 32.66
+10.63%
$ 5.02 million $ 163
Mar 25, 2021 $ 29.53
+2.98%
$ 4.54 million $ 738
Mar 24, 2021 $ 28.68
-3.77%
$ 4.41 million $ 660
Mar 23, 2021 $ 28.02
-7.64%
$ 4.3 million $ 308
Mar 22, 2021 $ 30.34
-2.15%
$ 4.66 million $ 334
Mar 21, 2021 $ 31.01
+0.06%
$ 4.76 million $ 434
Mar 20, 2021 $ 31.01
-0.01%
$ 4.76 million $ 434
Mar 19, 2021 $ 31.01
-0.23%
$ 4.76 million $ 434
Mar 18, 2021 $ 31.08
-1.75%
$ 4.77 million $ 622
Mar 16, 2021 $ 0.0088
-99.97%
$ 1,352 $ 1.97 million
Mar 15, 2021 $ 30.86
-1.59%
$ 4.74 million $ 216
Mar 14, 2021 $ 31.4
-0.10%
$ 4.82 million $ 63
Mar 13, 2021 $ 31.43
+0.02%
$ 4.83 million $ 63
Mar 12, 2021 $ 31.43
-1.89%
$ 4.83 million $ 63
Mar 11, 2021 $ 32.03
+0.54%
$ 4.92 million $ 288
Mar 10, 2021 $ 31.88
+6.80%
$ 4.9 million $ 893
Mar 9, 2021 $ 29.84
+4.94%
$ 4.58 million $ 90
Mar 8, 2021 $ 28.43
-1.34%
$ 4.37 million $ 85
Mar 7, 2021 $ 28.84
-0.03%
$ 4.43 million $ 317
Mar 6, 2021 $ 28.85
+0.03%
$ 4.43 million $ 317
Mar 5, 2021 $ 28.85
+1.40%
$ 4.43 million $ 317
Mar 4, 2021 $ 28.46
-7.26%
$ 4.37 million $ 10,359
Mar 3, 2021 $ 30.7
+11.88%
$ 4.72 million $ 2,057
Mar 2, 2021 $ 27.44
+0.55%
$ 4.21 million $ 27
Mar 1, 2021 $ 24.87
+1.15%
$ 3.82 million $ 249
Feb 28, 2021 $ 24.58
+0.07%
$ 3.78 million $ 246
Feb 27, 2021 $ 24.58
-0.06%
$ 3.78 million $ 246
Feb 26, 2021 $ 24.58
-3.45%
$ 3.78 million $ 246
Feb 25, 2021 $ 25.52
-5.91%
$ 3.92 million $ 128
Feb 24, 2021 $ 27.11
+8.83%
$ 4.16 million $ 569
Feb 23, 2021 $ 24.87
+0.54%
$ 3.82 million $ 14,375
Feb 22, 2021 $ 24.73
+7.01%
$ 3.8 million $ 371
Feb 21, 2021 $ 23.11
+0.04%
$ 3.55 million $ 254
Feb 20, 2021 $ 23.1
-0.07%
$ 3.55 million $ 254
Feb 19, 2021 $ 23.1
+9.87%
$ 3.55 million $ 254
Feb 18, 2021 $ 21.03
-3.93%
$ 3.23 million $ 252
Feb 17, 2021 $ 21.89
-1.95%
$ 3.36 million $ 109