Alcoa Historical Data

AA Page 19
Download
Date Close Price change Market cap Trading volume
Jun 14, 2020 $ 11.52
-0.66%
$ 1.77 million $ 841
Jun 13, 2020 $ 11.6
+0.34%
$ 1.78 million $ 847
Jun 12, 2020 $ 11.56
+10.79%
$ 1.78 million $ 844
Jun 11, 2020 $ 10.43
-14.55%
$ 1.6 million $ 459
Jun 10, 2020 $ 12.21
-3.32%
$ 1.88 million $ 183
Jun 9, 2020 $ 12.63
-2.95%
$ 1.94 million $ 63
Jun 8, 2020 $ 13.01
+7.65%
$ 2 million $ 625
Jun 7, 2020 $ 12.09
-0.10%
$ 1.86 million $ 1,003
Jun 6, 2020 $ 12.1
+0.05%
$ 1.86 million $ 1,004
Jun 5, 2020 $ 12.09
+3.97%
$ 1.86 million $ 1,004
Jun 4, 2020 $ 11.63
+7.66%
$ 1.79 million $ 23
Jun 3, 2020 $ 10.8
+8.44%
$ 1.66 million $ 119
Jun 2, 2020 $ 9.96
+4.93%
$ 1.53 million $ 458
Jun 1, 2020 $ 9.5
+3.26%
$ 1.46 million $ 47
May 31, 2020 $ 9.19
-0.01%
$ 1.41 million $ 2,813
May 30, 2020 $ 9.2
-0.09%
$ 1.41 million $ 2,814
May 29, 2020 $ 9.2
-2.79%
$ 1.41 million $ 2,817
May 28, 2020 $ 9.47
-3.02%
$ 1.45 million $ 25,906
May 27, 2020 $ 9.76
+11.55%
$ 1.5 million $ 10
May 26, 2020 $ 8.75
+7.06%
$ 1.34 million $ 88
May 25, 2020 $ 8.18
-0.37%
$ 1.26 million $ 1,030
May 24, 2020 $ 8.2
+0.01%
$ 1.26 million $ 1,034
May 23, 2020 $ 8.2
+0.03%
$ 1.26 million $ 1,034
May 22, 2020 $ 8.2
-1.00%
$ 1.26 million $ 1,033
May 21, 2020 $ 8.28
-0.61%
$ 1.27 million $ 2,576
May 20, 2020 $ 8.34
-0.38%
$ 1.28 million $ 5,693
May 15, 2020 $ 6.82
+0.22%
$ 1.05 million $ 20
May 14, 2020 $ 6.8
-2.35%
$ 1.04 million $ 20
May 13, 2020 $ 6.96
-4.25%
$ 1.07 million $ 160
May 12, 2020 $ 7.27
-0.12%
$ 1.12 million $ 36
May 11, 2020 $ 8.05
-0.04%
$ 1.24 million $ 121
May 10, 2020 $ 8.06
+0.01%
$ 1.24 million $ 121
May 9, 2020 $ 8.05
+0.03%
$ 1.24 million $ 121
May 8, 2020 $ 8.05
+8.03%
$ 1.24 million $ 121
Download