Alcoa Historical Data

AA Page 2
Download
Date Close Price change Market cap Trading volume
May 26, 2023 $ 33.61
-0.77%
$ 67.21 billion $ 34
May 22, 2023 $ 36.3
+0.51%
$ -- $ 73
May 21, 2023 $ 36.12
+0.00%
$ 72.24 billion $ 72
May 20, 2023 $ 36.12
+0.00%
$ 72.24 billion $ 72
May 19, 2023 $ 36.12
+0.21%
$ 72.24 billion $ 72
May 18, 2023 $ 36.66
-0.23%
$ 73.32 billion $ 37
May 17, 2023 $ 36.75
+1.86%
$ 73.49 billion $ 1,176
May 16, 2023 $ 36.08
-2.54%
$ 72.15 billion $ 36
May 15, 2023 $ 37.02
+3.42%
$ 74.03 billion $ 74
May 12, 2023 $ 35.38
+0.21%
$ -- $ 142
May 11, 2023 $ 35.31
-1.00%
$ 70.61 billion $ 141
May 10, 2023 $ 36.03
-1.34%
$ -- $ 144
May 9, 2023 $ 36.52
+1.47%
$ 73.03 billion $ 183
May 8, 2023 $ 37.39
+3.56%
$ -- $ 374
May 7, 2023 $ 36.11
+0.00%
$ 72.22 billion $ 361
May 6, 2023 $ 36.11
+0.00%
$ 72.22 billion $ 361
May 5, 2023 $ 36.11
+4.91%
$ 72.22 billion $ 361
May 4, 2023 $ 34.42
-1.88%
$ 68.84 billion $ 344
May 3, 2023 $ 35.08
-1.67%
$ 70.16 billion $ 281
May 2, 2023 $ 35.67
+0.82%
$ 71.35 billion $ 178
May 1, 2023 $ 37.43
+0.69%
$ -- $ 187
Apr 30, 2023 $ 37.17
+0.00%
$ 74.35 billion $ 186
Apr 29, 2023 $ 37.17
+0.00%
$ 74.35 billion $ 186
Apr 28, 2023 $ 37.17
+2.30%
$ 74.35 billion $ 186
Apr 27, 2023 $ 36.34
+1.86%
$ 72.68 billion $ 73
Apr 26, 2023 $ 35.9
+0.43%
$ -- $ 72
Apr 25, 2023 $ 35.74
-5.91%
$ 71.48 billion $ 179
Apr 24, 2023 $ 37.98
-0.47%
$ 75.97 billion $ 76
Apr 23, 2023 $ 38.16
+0.00%
$ 76.33 billion $ 3,282
Apr 22, 2023 $ 38.16
+0.00%
$ 76.33 billion $ 3,282
Apr 21, 2023 $ 38.16
+0.63%
$ 76.33 billion $ 3,282
Apr 19, 2023 $ 41.67
-1.01%
$ 83.33 billion $ 42
Apr 18, 2023 $ 42.09
+1.34%
$ 84.18 billion $ 42
Apr 14, 2023 $ 40.19
-2.01%
$ 80.37 billion $ 40
Apr 13, 2023 $ 41.01
-0.24%
$ 82.02 billion $ 41
Apr 12, 2023 $ 40.41
-0.47%
$ 80.81 billion $ 40
Apr 11, 2023 $ 40.59
+2.11%
$ 81.19 billion $ 244
Apr 10, 2023 $ 39.76
+1.48%
$ 79.51 billion $ 80
Apr 9, 2023 $ 39.17
+0.00%
$ 78.35 billion $ 1,293
Apr 8, 2023 $ 39.17
+0.00%
$ 78.35 billion $ 1,293
Apr 7, 2023 $ 39.17
+0.00%
$ 78.35 billion $ 1,293
Apr 6, 2023 $ 39.17
+2.31%
$ 78.35 billion $ 1,293
Apr 3, 2023 $ 42.58
+0.02%
$ -- $ 85
Apr 2, 2023 $ 42.56
+0.00%
$ 85.13 billion $ 85
Apr 1, 2023 $ 42.56
+0.00%
$ 85.13 billion $ 85
Mar 31, 2023 $ 42.56
+1.98%
$ 85.13 billion $ 85
Mar 30, 2023 $ 41.74
-1.30%
$ 83.48 billion $ 459
Mar 29, 2023 $ 40.78
+0.62%
$ 81.57 billion $ 41
Mar 28, 2023 $ 40.53
-0.44%
$ 81.07 billion $ 81
Mar 24, 2023 $ 39.14
-2.73%
$ -- $ 391