Alcoa Historical Data

AA Page 2
Download
Date Close Price change Market cap Trading volume
Jul 25 $ 49.64
+8.35%
$ 99.28 billion $ 2,146
Jul 18 $ 45.81
+6.41%
$ 91.63 billion $ 16,172
Jul 11 $ 43.06
-3.95%
$ 86.11 billion $ 2,283
Jul 4 $ 44.83
+0.11%
$ 89.65 billion $ 2,301
Jun 27 $ 44.78
-1.05%
$ 89.55 billion $ 811
Jun 20 $ 49.68
+0.05%
$ 99.36 billion $ 243
Jun 13 $ 49.68
-6.25%
$ 99.36 billion $ 3,843
Jun 6 $ 52.99
-17.91%
$ 105.98 billion $ 4,265
May 30 $ 62.47
-1.05%
$ 124.94 billion $ 7,673
May 23 $ 64.18
+3.73%
$ 128.36 billion $ 1,488
May 16 $ 62.44
+5.78%
$ 124.87 billion $ 2,973
May 9 $ 58.67
+8.74%
$ 117.33 billion $ 953
May 2 $ 60.78
-6.87%
$ 121.55 billion $ 963
Apr 25 $ 69.82
+3.67%
$ 139.64 billion $ 19,483
Apr 18 $ 67.35
-23.23%
$ 134.7 billion $ 52,102
Apr 11 $ 87.72
+7.32%
$ 175.45 billion $ 1,289
Apr 4 $ 85.3
-3.04%
$ 170.59 billion $ 1,738
Mar 28 $ 91.5
-0.51%
$ 182.99 billion $ 644
Mar 21 $ 91.96
+11.62%
$ 183.92 billion $ 26,879
Mar 14 $ 82.39
+4.21%
$ 164.78 billion $ 631
Mar 7 $ 79.06
-12.83%
$ 158.12 billion $ 3,260
Feb 28 $ 90.69
+16.52%
$ 181.39 billion $ 9,822
Feb 21 $ 77.84
-0.46%
$ 155.67 billion $ 3,756
Feb 14 $ 78.2
+5.26%
$ 156.39 billion $ 5,768
Feb 7 $ 71.69
+12.02%
$ 143.37 billion $ 3,550
Jan 31 $ 62.31
+8.84%
$ 124.63 billion $ 539
Jan 24 $ 62.49
+11.13%
$ 124.98 billion $ 3,275
Jan 17 $ 56.23
-7.43%
$ 112.46 billion $ 522,115
Jan 10 $ 60.82
-2.48%
$ 121.64 billion $ 1,481
Jan 3 $ 62.36
+0.94%
$ 124.73 billion $ 2,318
Dec 27 $ 59.35
+0.03%
$ 118.7 billion $ 2,087
Dec 20 $ 59.34
+10.71%
$ 118.67 billion $ 1,869
Dec 13 $ 53.59
+9.85%
$ 107.19 billion $ 1,269
Dec 6 $ 48.79
+1.60%
$ 97.58 billion $ 7,619
Nov 29 $ 48.02
-1.95%
$ 96.04 billion $ 2,054
Nov 22 $ 47.86
-0.52%
$ 95.71 billion $ 6,507
Nov 15 $ 47.67
-7.85%
$ 95.34 billion $ 2,507
Nov 8 $ 51.73
+8.68%
$ 103.46 billion $ 3,343
Nov 1 $ 47.6
+3.88%
$ 95.2 billion $ 3,487
Oct 25 $ 45.82
-6.55%
$ 91.64 billion $ 910
Oct 18 $ 49.03
-11.88%
$ 98.06 billion $ 15,692
Oct 11 $ 55.64
+21.27%
$ 111.28 billion $ 57,672
Oct 4 $ 45.88
-7.48%
$ 91.76 billion $ 2,091
Sep 27 $ 49.59
+2.50%
$ 99.18 billion $ 2,720
Sep 20 $ 48.38
-1.35%
$ 96.76 billion $ 2,879
Sep 13 $ 49.04
-0.61%
$ 98.08 billion $ 2,903
Sep 6 $ 49.34
+4.93%
$ 98.68 billion $ 31,127
Aug 30 $ 47.02
+7.03%
$ 94.04 billion $ 13,055
Aug 23 $ 43.93
+16.96%
$ 87.86 billion $ 2,702
Aug 16 $ 37.56
-12.37%
$ 75.12 billion $ 4,158