Alcoa Historical Data

AA Page 4
Download
Date Close Price change Market cap Trading volume
Aug 24 $ 15.05
+3.15%
$ 2.31 million $ 1,197
Aug 17 $ 14.59
-0.87%
$ 2.24 million $ 60,403
Aug 10 $ 14.49
-9.42%
$ 2.23 million $ 221
Aug 3 $ 14.37
+4.71%
$ 2.21 million $ 832
Jul 27 $ 13.17
+3.23%
$ 2.02 million $ 342
Jul 20 $ 12.5
-4.18%
$ 1.92 million $ 308
Jul 13 $ 13.04
+14.36%
$ 2 million $ 5,682
Jul 6 $ 11.41
-0.51%
$ 1.75 million $ 1,772
Jun 29 $ 11.52
+5.77%
$ 1.77 million $ 343
Jun 22 $ 10.89
-5.02%
$ 1.67 million $ 1,941
Jun 15 $ 11.46
-0.48%
$ 1.76 million $ 1,722
Jun 8 $ 11.52
-4.70%
$ 1.77 million $ 3,861
Jun 1 $ 12.09
+31.44%
$ 1.86 million $ 3,659
May 25 $ 9.19
+12.05%
$ 1.41 million $ 35,477
May 18 $ 8.2
-1.94%
$ 1.26 million $ 11,370
May 11 $ 6.82
-15.39%
$ 1.05 million $ 358
May 4 $ 8.06
+8.07%
$ 1.24 million $ 362
Download