Alcoa Historical Data

AA Page 17
Download
Date Close Price change Market cap Trading volume
Oct 18, 2020 $ 12.59
-0.01%
$ 1.93 million $ 1,058
Oct 17, 2020 $ 12.6
-0.02%
$ 1.93 million $ 1,058
Oct 16, 2020 $ 12.6
+2.52%
$ 1.93 million $ 1,058
Oct 15, 2020 $ 12.29
-5.94%
$ 1.89 million $ 17,474
Oct 14, 2020 $ 13.06
+2.39%
$ 2.01 million $ 2,704
Oct 13, 2020 $ 12.76
+1.73%
$ 1.96 million $ 38
Oct 12, 2020 $ 12.54
+0.13%
$ 1.93 million $ 100
Oct 11, 2020 $ 12.53
-0.01%
$ 1.92 million $ 363
Oct 10, 2020 $ 12.53
-0.05%
$ 1.92 million $ 363
Oct 9, 2020 $ 12.53
-2.45%
$ 1.92 million $ 363
Oct 7, 2020 $ 12.04
+3.25%
$ 1.85 million $ 12
Oct 6, 2020 $ 11.66
-1.98%
$ 1.79 million $ 12
Oct 5, 2020 $ 11.9
+0.71%
$ 1.83 million $ 59
Oct 4, 2020 $ 11.81
+0.01%
$ 1.81 million $ 307
Oct 3, 2020 $ 11.81
+0.04%
$ 1.81 million $ 307
Oct 2, 2020 $ 11.81
+3.85%
$ 1.81 million $ 307
Oct 1, 2020 $ 11.37
-2.29%
$ 1.75 million $ 80
Sep 30, 2020 $ 11.68
+0.01%
$ 1.79 million $ 292
Sep 29, 2020 $ 11.68
-4.28%
$ 1.79 million $ 292
Sep 28, 2020 $ 12.21
+1.03%
$ 1.87 million $ 183
Sep 25, 2020 $ 11.62
-0.47%
$ 1.78 million $ 12
Sep 24, 2020 $ 11.67
+0.52%
$ 1.79 million $ 12
Sep 23, 2020 $ 11.61
-5.45%
$ 1.78 million $ 348
Sep 22, 2020 $ 12.28
-0.07%
$ 1.89 million $ 3,340
Sep 21, 2020 $ 12.29
-7.89%
$ 1.89 million $ 3,343
Sep 20, 2020 $ 13.34
-0.06%
$ 2.05 million $ 133
Sep 19, 2020 $ 13.35
-0.10%
$ 2.05 million $ 133
Sep 18, 2020 $ 13.36
-0.92%
$ 2.05 million $ 134
Sep 17, 2020 $ 13.48
+0.59%
$ 2.07 million $ 135
Sep 15, 2020 $ 14.05
-0.03%
$ 2.16 million $ 70
Sep 14, 2020 $ 14.05
+0.61%
$ 2.16 million $ 70
Sep 12, 2020 $ 13.84
+0.01%
$ 2.13 million $ 277
Sep 11, 2020 $ 13.84
+0.38%
$ 2.13 million $ 277
Sep 10, 2020 $ 13.78
-0.30%
$ 2.12 million $ 276
Sep 9, 2020 $ 14.22
-0.02%
$ 2.18 million $ 71
Sep 8, 2020 $ 14.22
+1.05%
$ 2.18 million $ 71
Sep 3, 2020 $ 14.21
-2.99%
$ 2.18 million $ 142
Sep 2, 2020 $ 14.65
-2.71%
$ 2.25 million $ 293
Sep 1, 2020 $ 15.06
+2.42%
$ 2.31 million $ 60
Aug 31, 2020 $ 14.71
-1.54%
$ 2.26 million $ 15
Aug 28, 2020 $ 15.05
+1.50%
$ 2.31 million $ 286
Aug 27, 2020 $ 14.83
+0.61%
$ 2.28 million $ 282
Aug 26, 2020 $ 15.16
+0.77%
$ 2.33 million $ 15
Aug 25, 2020 $ 15.04
-0.01%
$ 2.31 million $ 542
Aug 24, 2020 $ 14.58
-0.02%
$ 2.24 million $ 73
Aug 23, 2020 $ 14.59
-0.06%
$ 2.24 million $ 73
Aug 22, 2020 $ 14.59
+0.04%
$ 2.24 million $ 73
Aug 21, 2020 $ 14.59
-3.80%
$ 2.24 million $ 73
Aug 20, 2020 $ 15.16
-0.84%
$ 2.33 million $ 76
Aug 19, 2020 $ 15.29
+3.68%
$ 2.35 million $ 59,887