Alcoa Historical Data

AA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 8, 2022 $ 39.05
+0.00%
$ 78.11 billion $ 21,363
Oct 7, 2022 $ 39.05
-2.03%
$ 78.11 billion $ 21,363
Oct 6, 2022 $ 39.87
-0.52%
$ 79.73 billion $ 13,275
Oct 5, 2022 $ 40.08
-0.42%
$ 80.15 billion $ 15,669
Oct 4, 2022 $ 40.25
+7.71%
$ 80.49 billion $ 15,333
Oct 3, 2022 $ 37.37
+11.14%
$ 74.73 billion $ 18,122
Oct 2, 2022 $ 33.62
+0.00%
$ 67.24 billion $ 7,531
Oct 1, 2022 $ 33.62
+0.00%
$ 67.24 billion $ 7,531
Sep 30, 2022 $ 33.62
-5.14%
$ 67.24 billion $ 7,531
Sep 29, 2022 $ 35.44
+0.55%
$ 70.88 billion $ 7,336
Sep 28, 2022 $ 35.25
+1.47%
$ 70.49 billion $ 564
Sep 27, 2022 $ 34.73
+0.84%
$ 69.47 billion $ 1,355
Sep 26, 2022 $ 34.45
-1.25%
$ 68.89 billion $ 34
Sep 23, 2022 $ 35.33
-5.75%
$ 70.66 billion $ 1,378
Sep 22, 2022 $ 37.48
-4.91%
$ 74.97 billion $ 1,574
Sep 21, 2022 $ 39.42
-9.42%
$ -- $ 79
Sep 20, 2022 $ 43.52
-2.44%
$ 87.04 billion $ 44
Sep 19, 2022 $ 44.61
+5.13%
$ 89.22 billion $ 3,301
Sep 18, 2022 $ 42.44
+0.00%
$ 84.87 billion $ 806
Sep 17, 2022 $ 42.44
+0.00%
$ 84.87 billion $ 806
Sep 16, 2022 $ 42.44
-1.59%
$ 84.87 billion $ 806
Sep 15, 2022 $ 43.25
-3.52%
$ 86.49 billion $ 43
Sep 14, 2022 $ 44.83
-10.82%
$ 89.65 billion $ 2,152
Sep 13, 2022 $ 50.27
-2.38%
$ 100.53 billion $ 101
Sep 12, 2022 $ 52.87
+0.43%
$ 105.73 billion $ 1,269
Sep 11, 2022 $ 52.64
+0.00%
$ 105.28 billion $ 1,263
Sep 10, 2022 $ 52.64
+0.00%
$ 105.28 billion $ 1,263
Sep 9, 2022 $ 52.64
+2.95%
$ 105.28 billion $ 1,263
Sep 7, 2022 $ 46.85
-2.23%
$ 93.7 billion $ 47
Sep 6, 2022 $ 47.92
-2.71%
$ 95.84 billion $ 288
Sep 5, 2022 $ 49.25
+0.00%
$ 98.51 billion $ 443
Sep 4, 2022 $ 49.25
+0.00%
$ 98.51 billion $ 443
Sep 3, 2022 $ 49.25
+0.00%
$ 98.51 billion $ 443
Sep 2, 2022 $ 49.25
+2.50%
$ 98.51 billion $ 443
Sep 1, 2022 $ 48.05
-2.78%
$ 96.11 billion $ 336
Aug 31, 2022 $ 49.43
-2.68%
$ 98.86 billion $ 49
Aug 30, 2022 $ 50.79
-8.50%
$ 101.58 billion $ 559
Aug 29, 2022 $ 55.51
+0.42%
$ 111.02 billion $ 278
Aug 26, 2022 $ 57.36
+0.71%
$ 114.71 billion $ 1,147
Aug 25, 2022 $ 56.95
+4.61%
$ 113.9 billion $ 1,139
Aug 24, 2022 $ 54.44
+2.51%
$ 108.88 billion $ 2,178
Aug 23, 2022 $ 53.11
+5.69%
$ 106.21 billion $ 1,168
Aug 22, 2022 $ 50.25
+1.83%
$ 100.49 billion $ 50
Aug 17, 2022 $ 51.95
-2.16%
$ 103.91 billion $ 416
Aug 16, 2022 $ 53.1
+2.75%
$ 106.2 billion $ 425
Aug 15, 2022 $ 51.68
+1.55%
$ 103.36 billion $ 413
Aug 12, 2022 $ 52.23
-1.98%
$ 104.46 billion $ 52
Aug 11, 2022 $ 53.29
-3.59%
$ 106.57 billion $ 53
Aug 10, 2022 $ 52.93
+5.01%
$ 105.85 billion $ 53
Aug 9, 2022 $ 50.4
+3.58%
$ 100.8 billion $ 202