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 18
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.

Aug 18, 2020 $14.75
+0.23%
$2.27 million $221
Aug 14, 2020 $14.49
+0.36%
$2.23 million $29
Aug 13, 2020 $14.45
-2.16%
$2.22 million $58
Aug 12, 2020 $14.89
+0.14%
$2.29 million $60
Aug 11, 2020 $14.87
-4.42%
$2.28 million $59
Aug 10, 2020 $15.55
-2.79%
$2.39 million $16
Aug 8, 2020 $14.37
-0.05%
$2.21 million $57
Aug 7, 2020 $14.38
-3.49%
$2.21 million $58
Aug 6, 2020 $14.9
+1.65%
$2.29 million $149
Aug 5, 2020 $14.66
+7.31%
$2.25 million $322
Aug 4, 2020 $13.66
-0.48%
$2.1 million $246
Jul 31, 2020 $13.17
+0.01%
$2.02 million $26
Jul 30, 2020 $13.17
+4.32%
$2.02 million $26
Jul 28, 2020 $13.04
-1.42%
$2 million $130
Jul 27, 2020 $13.23
+3.71%
$2.03 million $159
Jul 24, 2020 $12.5
-1.56%
$1.92 million $25
Jul 23, 2020 $12.69
-2.72%
$1.95 million $25
Jul 22, 2020 $13.05
-1.65%
$2 million $131
Jul 21, 2020 $12.72
+0.07%
$1.95 million $64
Jul 20, 2020 $12.71
-2.57%
$1.95 million $64
Jul 19, 2020 $13.04
-0.07%
$2 million $65
Jul 18, 2020 $13.05
-0.01%
$2 million $65
Jul 17, 2020 $13.06
-3.13%
$2.01 million $65
Jul 16, 2020 $13.48
+6.53%
$2.07 million $3,249
Jul 15, 2020 $12.65
+0.54%
$1.94 million $810
Jul 14, 2020 $12.59
+9.54%
$1.93 million $302
Jul 13, 2020 $11.49
+0.74%
$1.76 million $1,126
Jul 12, 2020 $11.41
+0.04%
$1.75 million $262
Jul 11, 2020 $11.4
+0.03%
$1.75 million $262
Jul 10, 2020 $11.4
+8.41%
$1.75 million $262
Jul 9, 2020 $10.51
-5.11%
$1.61 million $526
Jul 8, 2020 $11.08
-1.34%
$1.7 million $11
Jul 7, 2020 $11.23
-2.08%
$1.72 million $449
Jul 1, 2020 $11.52
+2.76%
$1.77 million $58
Jun 30, 2020 $11.21
+2.43%
$1.72 million $56
Jun 29, 2020 $10.94
+0.49%
$1.68 million $230
Jun 28, 2020 $10.89
-0.08%
$1.67 million $33
Jun 27, 2020 $10.9
-0.03%
$1.67 million $33
Jun 26, 2020 $10.9
-7.75%
$1.67 million $33
Jun 25, 2020 $11.81
+6.45%
$1.81 million $496
Jun 24, 2020 $11.1
-8.73%
$1.7 million $222
Jun 23, 2020 $12.16
+2.54%
$1.87 million $888
Jun 22, 2020 $11.86
+3.45%
$1.82 million $237
Jun 21, 2020 $11.46
+0.06%
$1.76 million $115
Jun 20, 2020 $11.46
-0.05%
$1.76 million $115
Jun 19, 2020 $11.46
-3.63%
$1.76 million $115
Jun 18, 2020 $11.71
+0.75%
$1.8 million $117
Jun 17, 2020 $11.62
-0.75%
$1.79 million $349
Jun 16, 2020 $11.41
+0.06%
$1.75 million $456
Jun 15, 2020 $11.4
-1.04%
$1.75 million $456