Alcoa Historical Data

AA Page 15
Download
Date Close Price change Market cap Trading volume
Feb 16, 2021 $ 22.33
+3.70%
$ 3.43 million $ 469
Feb 15, 2021 $ 21.54
+0.02%
$ 3.31 million $ 1,400
Feb 14, 2021 $ 21.54
+0.00%
$ 3.31 million $ 1,400
Feb 13, 2021 $ 21.53
-0.18%
$ 3.31 million $ 1,399
Feb 12, 2021 $ 21.56
+1.19%
$ 3.31 million $ 1,402
Feb 11, 2021 $ 21.27
-0.64%
$ 3.27 million $ 595
Feb 10, 2021 $ 21.41
-1.13%
$ 3.29 million $ 7,171
Feb 9, 2021 $ 21.65
-0.83%
$ 3.33 million $ 303
Feb 8, 2021 $ 21.81
+4.51%
$ 3.35 million $ 7,743
Feb 7, 2021 $ 20.84
-0.16%
$ 3.2 million $ 7,209
Feb 6, 2021 $ 20.89
+0.09%
$ 3.21 million $ 7,228
Feb 5, 2021 $ 20.91
+3.62%
$ 3.21 million $ 7,234
Feb 4, 2021 $ 20.18
+1.95%
$ 3.1 million $ 6,780
Feb 3, 2021 $ 19.79
+4.04%
$ 3.04 million $ 2,790
Feb 2, 2021 $ 18.98
+1.30%
$ 2.92 million $ 1,253
Feb 1, 2021 $ 18.74
+4.62%
$ 2.88 million $ 3,579
Jan 30, 2021 $ 17.92
-0.04%
$ 2.75 million $ 179
Jan 29, 2021 $ 17.92
-3.01%
$ 2.75 million $ 179
Jan 28, 2021 $ 18.45
-0.51%
$ 2.83 million $ 369
Jan 27, 2021 $ 18.53
-2.04%
$ 2.85 million $ 1,983
Jan 26, 2021 $ 18.93
-0.54%
$ 2.91 million $ 360
Jan 24, 2021 $ 19.29
-0.03%
$ 2.96 million $ 752
Jan 23, 2021 $ 19.29
-0.09%
$ 2.96 million $ 752
Jan 22, 2021 $ 19.29
-3.19%
$ 2.96 million $ 752
Jan 21, 2021 $ 19.93
-11.88%
$ 3.06 million $ 2,313
Jan 20, 2021 $ 22.62
-1.25%
$ 3.47 million $ 294
Jan 19, 2021 $ 22.92
-2.09%
$ 3.52 million $ 229
Jan 16, 2021 $ 23.16
-0.04%
$ 3.56 million $ 533
Jan 15, 2021 $ 23.17
-7.37%
$ 3.56 million $ 533
Jan 14, 2021 $ 25
+2.70%
$ 3.84 million $ 150
Jan 13, 2021 $ 24.34
+0.45%
$ 3.74 million $ 97
Jan 11, 2021 $ 24.87
+0.07%
$ 3.82 million $ 25
Jan 10, 2021 $ 24.86
+0.09%
$ 3.82 million $ 25
Jan 9, 2021 $ 24.84
+0.08%
$ 3.82 million $ 25
Jan 8, 2021 $ 24.82
-1.04%
$ 3.81 million $ 25
Jan 7, 2021 $ 25.09
-0.72%
$ 3.85 million $ 251
Jan 1, 2021 $ 23.04
+0.05%
$ 3.54 million $ 461
Dec 31, 2020 $ 23.03
+0.51%
$ 3.54 million $ 461
Dec 30, 2020 $ 22.91
+1.27%
$ 3.52 million $ 3,918
Dec 29, 2020 $ 22.03
+0.02%
$ 3.38 million $ 66
Dec 28, 2020 $ 22.13
-1.80%
$ 3.4 million $ 66
Dec 26, 2020 $ 21.71
-0.13%
$ 3.33 million $ 239
Dec 25, 2020 $ 21.76
-0.03%
$ 3.34 million $ 239
Dec 24, 2020 $ 21.75
+1.02%
$ 3.34 million $ 239
Dec 23, 2020 $ 21.49
-0.34%
$ 3.3 million $ 129
Dec 22, 2020 $ 21.56
-2.00%
$ 3.31 million $ 129
Dec 21, 2020 $ 22.01
-0.19%
$ 3.38 million $ 44
Dec 17, 2020 $ 22.66
+5.26%
$ 3.48 million $ 453
Dec 16, 2020 $ 21.53
-2.36%
$ 3.31 million $ 431
Dec 15, 2020 $ 22.72
-0.02%
$ 3.49 million $ 23