Alcoa Historical Data

AA Page 16
Download
Date Close Price change Market cap Trading volume
Dec 14, 2020 $ 22.73
+0.01%
$ 3.49 million $ 23
Dec 13, 2020 $ 22.72
-0.02%
$ 3.49 million $ 23
Dec 12, 2020 $ 22.73
+0.07%
$ 3.49 million $ 23
Dec 11, 2020 $ 22.75
+2.42%
$ 3.49 million $ 23
Dec 10, 2020 $ 23.74
+5.19%
$ 3.65 million $ 71
Dec 9, 2020 $ 22.57
-2.44%
$ 3.47 million $ 181
Dec 8, 2020 $ 23.14
-0.37%
$ 3.55 million $ 93
Dec 7, 2020 $ 23.22
-0.51%
$ 3.57 million $ 116
Dec 5, 2020 $ 23.6
+0.04%
$ 3.62 million $ 24
Dec 4, 2020 $ 23.59
+7.76%
$ 3.62 million $ 24
Dec 3, 2020 $ 21.9
-1.49%
$ 3.36 million $ 1,204
Dec 2, 2020 $ 22.23
+6.72%
$ 3.41 million $ 1,289
Dec 1, 2020 $ 20.83
+5.47%
$ 3.2 million $ 250
Nov 30, 2020 $ 20.38
-0.04%
$ 3.13 million $ 346
Nov 29, 2020 $ 20.38
+0.03%
$ 3.13 million $ 346
Nov 28, 2020 $ 20.38
-0.05%
$ 3.13 million $ 346
Nov 27, 2020 $ 20.38
+0.55%
$ 3.13 million $ 346
Nov 26, 2020 $ 20.26
+0.23%
$ 3.11 million $ 5,167
Nov 25, 2020 $ 20.22
-2.36%
$ 3.11 million $ 5,157
Nov 24, 2020 $ 20.72
+0.73%
$ 3.18 million $ 249
Nov 21, 2020 $ 18.67
+0.00%
$ 2.87 million $ 19
Nov 20, 2020 $ 18.67
-0.95%
$ 2.87 million $ 19
Nov 19, 2020 $ 18.85
+0.55%
$ 2.9 million $ 132
Nov 18, 2020 $ 18.01
+0.09%
$ 2.77 million $ 18
Nov 17, 2020 $ 17.99
+2.75%
$ 2.76 million $ 18
Nov 16, 2020 $ 17.51
+5.96%
$ 2.69 million $ 53
Nov 15, 2020 $ 16.52
+0.10%
$ 2.54 million $ 826
Nov 14, 2020 $ 16.51
-0.07%
$ 2.54 million $ 825
Nov 13, 2020 $ 16.52
+5.98%
$ 2.54 million $ 826
Nov 12, 2020 $ 15.59
-0.64%
$ 2.39 million $ 343
Nov 11, 2020 $ 15.98
+0.32%
$ 2.45 million $ 16
Nov 10, 2020 $ 15.92
+1.59%
$ 2.45 million $ 16
Nov 9, 2020 $ 15.67
-1.79%
$ 2.41 million $ 737
Nov 6, 2020 $ 14.03
+0.06%
$ 2.15 million $ 786
Nov 5, 2020 $ 14.02
+6.57%
$ 2.15 million $ 617
Nov 4, 2020 $ 13.16
-4.52%
$ 2.02 million $ 303
Nov 3, 2020 $ 13.78
+1.58%
$ 2.12 million $ 110
Nov 2, 2020 $ 13.56
+0.66%
$ 2.08 million $ 27
Oct 30, 2020 $ 12.84
+1.07%
$ 1.97 million $ 257
Oct 29, 2020 $ 12.71
+2.95%
$ 1.95 million $ 521
Oct 28, 2020 $ 12.34
-1.34%
$ 1.9 million $ 815
Oct 27, 2020 $ 12.79
-4.98%
$ 1.96 million $ 26
Oct 26, 2020 $ 13.46
+0.05%
$ 2.07 million $ 1,279
Oct 25, 2020 $ 13.46
-0.06%
$ 2.07 million $ 1,278
Oct 24, 2020 $ 13.46
-0.02%
$ 2.07 million $ 1,279
Oct 23, 2020 $ 13.47
-1.24%
$ 2.07 million $ 1,279
Oct 22, 2020 $ 13.63
+2.43%
$ 2.09 million $ 27
Oct 21, 2020 $ 13.31
+4.53%
$ 2.04 million $ 319
Oct 20, 2020 $ 12.73
+1.10%
$ 1.96 million $ 38
Oct 19, 2020 $ 12.6
+0.01%
$ 1.93 million $ 1,058