Alcoa Historical Data

AA Page 3
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 40.25
+0.47%
$ 80.49 billion $ 402
Mar 22, 2023 $ 40.05
-4.38%
$ 80.11 billion $ 441
Mar 21, 2023 $ 41.89
+4.11%
$ 83.78 billion $ 1,131
Mar 20, 2023 $ 40.23
+0.34%
$ 80.47 billion $ 2,615
Mar 18, 2023 $ 39.09
+0.00%
$ -- $ 1,994
Mar 17, 2023 $ 39.09
-3.92%
$ 78.19 billion $ 1,994
Mar 16, 2023 $ 40.69
+2.66%
$ 81.38 billion $ 3,377
Mar 15, 2023 $ 39.64
-10.92%
$ 79.27 billion $ 3,250
Mar 14, 2023 $ 44.5
-0.51%
$ 88.99 billion $ 623
Mar 13, 2023 $ 44.73
-0.43%
$ 89.45 billion $ 671
Mar 12, 2023 $ 44.92
+0.00%
$ 89.84 billion $ 45
Mar 11, 2023 $ 44.92
+0.00%
$ 89.84 billion $ 45
Mar 10, 2023 $ 44.92
-6.24%
$ 89.84 billion $ 45
Mar 9, 2023 $ 47.91
-6.01%
$ 95.82 billion $ 2,443
Mar 8, 2023 $ 50.98
+1.65%
$ 101.95 billion $ 102
Mar 7, 2023 $ 50.15
-6.58%
$ 100.3 billion $ 100
Mar 6, 2023 $ 53.68
-3.18%
$ 107.36 billion $ 107
Mar 5, 2023 $ 55.45
+0.00%
$ 110.89 billion $ 2,440
Mar 4, 2023 $ 55.45
+0.00%
$ 110.89 billion $ 2,440
Mar 3, 2023 $ 55.45
+3.33%
$ 110.89 billion $ 2,440
Mar 2, 2023 $ 53.66
+3.87%
$ 107.32 billion $ 54
Mar 1, 2023 $ 51.66
+5.70%
$ 103.32 billion $ 155
Feb 28, 2023 $ 48.88
+1.83%
$ 97.75 billion $ 98
Feb 27, 2023 $ 48
+3.36%
$ 95.99 billion $ 144
Feb 26, 2023 $ 46.44
+0.00%
$ 92.87 billion $ 46
Feb 25, 2023 $ 46.44
+0.00%
$ 92.87 billion $ 46
Feb 24, 2023 $ 46.44
-3.22%
$ 92.87 billion $ 46
Feb 23, 2023 $ 47.98
-2.04%
$ 95.96 billion $ 144
Feb 22, 2023 $ 48.98
+2.03%
$ 97.96 billion $ 147
Feb 21, 2023 $ 48.01
-2.17%
$ 96.01 billion $ 144
Feb 17, 2023 $ 47.89
-1.75%
$ -- $ 48
Feb 16, 2023 $ 48.75
+0.67%
$ 97.49 billion $ 49
Feb 15, 2023 $ 48.42
+1.29%
$ 96.84 billion $ 48
Feb 14, 2023 $ 47.06
-1.95%
$ -- $ 94
Feb 13, 2023 $ 48
-1.52%
$ 96 billion $ 96
Feb 12, 2023 $ 48.74
+0.00%
$ 97.48 billion $ 49
Feb 11, 2023 $ 48.74
+0.00%
$ 97.48 billion $ 49
Feb 10, 2023 $ 48.74
-1.04%
$ 97.48 billion $ 49
Feb 1, 2023 $ 52.4
+0.34%
$ -- $ 2,148
Jan 31, 2023 $ 52.22
+4.86%
$ 104.44 billion $ 2,141
Jan 30, 2023 $ 51.58
-2.42%
$ -- $ 2,630
Jan 29, 2023 $ 52.86
+0.00%
$ 105.71 billion $ 2,696
Jan 28, 2023 $ 52.86
+0.00%
$ 105.71 billion $ 2,696
Jan 27, 2023 $ 52.86
-0.83%
$ 105.71 billion $ 2,696
Jan 26, 2023 $ 51.09
-1.96%
$ -- $ 1,430
Jan 25, 2023 $ 52.11
-1.47%
$ 104.21 billion $ 1,511
Jan 24, 2023 $ 52.89
-1.11%
$ 105.77 billion $ 1,216
Jan 23, 2023 $ 51.09
+0.13%
$ -- $ 51
Jan 22, 2023 $ 51.02
+0.00%
$ 102.05 billion $ 51
Jan 21, 2023 $ 51.02
+0.00%
$ 102.05 billion $ 51