Alcoa Historical Data

AA Page 18
Download
Date Close Price change Market cap Trading volume
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