Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Alcoa Historical Data

AA Page 16
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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