Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Alcoa Historical Data

AA Page 15
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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