Alcoa Historical Data

AA Page 4
Download
Date Close Price change Market cap Trading volume
Jan 20, 2023 $ 51.02
+3.89%
$ 102.05 billion $ 51
Jan 12, 2023 $ 53.09
+2.22%
$ 106.18 billion $ 53
Jan 11, 2023 $ 51.94
-1.92%
$ 103.87 billion $ 9,244
Jan 10, 2023 $ 52.95
+3.69%
$ 105.9 billion $ 12,337
Jan 4, 2023 $ 45.17
+1.28%
$ -- $ 45
Jan 3, 2023 $ 44.61
-2.78%
$ 89.21 billion $ 45
Dec 30, 2022 $ 45.55
-2.16%
$ 91.1 billion $ 46
Dec 29, 2022 $ 46.55
-0.02%
$ 93.11 billion $ 47
Dec 23, 2022 $ 43.75
-0.27%
$ 87.5 billion $ 44
Dec 22, 2022 $ 43.87
+4.80%
$ 87.74 billion $ 44
Dec 6, 2022 $ 48.36
+3.91%
$ -- $ 48
Dec 5, 2022 $ 46.53
-5.89%
$ 93.07 billion $ 47
Nov 29, 2022 $ 48
+3.39%
$ -- $ 48
Nov 28, 2022 $ 46.42
-0.85%
$ 92.84 billion $ 46
Nov 23, 2022 $ 48.69
-1.39%
$ 97.38 billion $ 49
Nov 22, 2022 $ 49.38
+2.41%
$ 98.75 billion $ 49
Nov 17, 2022 $ 45.97
-5.57%
$ -- $ 46
Nov 16, 2022 $ 48.67
-1.07%
$ 97.35 billion $ 49
Nov 15, 2022 $ 49.2
-1.39%
$ 98.4 billion $ 295
Nov 11, 2022 $ 49.8
+13.61%
$ -- $ 149
Nov 10, 2022 $ 43.83
-2.84%
$ 87.66 billion $ 131
Nov 7, 2022 $ 41.65
-1.87%
$ -- $ 1,791
Nov 6, 2022 $ 42.45
+0.00%
$ 84.89 billion $ 1,825
Nov 5, 2022 $ 42.45
+0.00%
$ 84.89 billion $ 1,825
Nov 4, 2022 $ 42.45
+12.54%
$ 84.89 billion $ 1,825
Nov 3, 2022 $ 37.72
-0.26%
$ 75.43 billion $ 453
Nov 2, 2022 $ 37.81
-7.60%
$ 75.63 billion $ 718
Nov 1, 2022 $ 40.92
+4.81%
$ 81.85 billion $ 327
Oct 31, 2022 $ 39.05
-0.34%
$ 78.09 billion $ 78
Oct 29, 2022 $ 39.49
+0.00%
$ -- $ 553
Oct 28, 2022 $ 39.49
-4.77%
$ 78.98 billion $ 553
Oct 27, 2022 $ 41.47
-2.80%
$ 82.94 billion $ 415
Oct 26, 2022 $ 42.66
+2.83%
$ 85.33 billion $ 981
Oct 25, 2022 $ 41.49
+5.92%
$ 82.98 billion $ 830
Oct 24, 2022 $ 39.17
-4.56%
$ 78.34 billion $ 3,173
Oct 23, 2022 $ 41.04
+0.00%
$ 82.08 billion $ 7,921
Oct 22, 2022 $ 41.04
+0.00%
$ 82.08 billion $ 7,921
Oct 21, 2022 $ 41.04
+5.57%
$ 82.08 billion $ 7,921
Oct 20, 2022 $ 38.88
+3.08%
$ 77.75 billion $ 5,209
Oct 19, 2022 $ 37.72
-5.05%
$ 75.43 billion $ 4,865
Oct 18, 2022 $ 39.72
+0.93%
$ 79.44 billion $ 1,668
Oct 17, 2022 $ 39.36
+2.49%
$ 78.71 billion $ 905
Oct 16, 2022 $ 38.4
+0.00%
$ 76.8 billion $ 1,574
Oct 15, 2022 $ 38.4
+0.00%
$ 76.8 billion $ 1,574
Oct 14, 2022 $ 38.4
-6.02%
$ 76.8 billion $ 1,574
Oct 13, 2022 $ 40.86
+2.50%
$ 81.72 billion $ 1,267
Oct 12, 2022 $ 39.87
+5.34%
$ 79.73 billion $ 4,026
Oct 11, 2022 $ 37.84
-2.52%
$ 75.69 billion $ 8,212
Oct 10, 2022 $ 38.83
-0.59%
$ 77.65 billion $ 25,547
Oct 9, 2022 $ 39.05
+0.00%
$ 78.11 billion $ 21,363