Alcoa Historical Data

AA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 8, 2022 $ 48.66
-1.71%
$ 97.32 billion $ 243
Aug 7, 2022 $ 49.5
+0.00%
$ 99.01 billion $ 50
Aug 6, 2022 $ 49.5
+0.00%
$ 99.01 billion $ 50
Aug 5, 2022 $ 49.5
+3.58%
$ 99.01 billion $ 50
Aug 4, 2022 $ 47.8
+1.13%
$ 95.59 billion $ 48
Aug 2, 2022 $ 48.62
+0.65%
$ 97.23 billion $ 194
Aug 1, 2022 $ 48.3
-1.98%
$ 96.6 billion $ 193
Jul 29, 2022 $ 49.64
+1.19%
$ 99.28 billion $ 844
Jul 28, 2022 $ 49.06
+0.46%
$ 98.11 billion $ 834
Jul 26, 2022 $ 46.82
+0.07%
$ 93.64 billion $ 234
Jul 25, 2022 $ 46.78
+2.12%
$ 93.57 billion $ 234
Jul 24, 2022 $ 45.81
+0.00%
$ 91.63 billion $ 1,833
Jul 23, 2022 $ 45.81
+0.00%
$ 91.63 billion $ 1,833
Jul 22, 2022 $ 45.81
+1.51%
$ 91.63 billion $ 1,833
Jul 21, 2022 $ 45.14
+0.20%
$ 90.27 billion $ 4,017
Jul 20, 2022 $ 45.05
+0.75%
$ 90.09 billion $ 5,901
Jul 18, 2022 $ 44.48
+3.31%
$ 88.96 billion $ 756
Jul 17, 2022 $ 43.06
+0.00%
$ 86.11 billion $ 732
Jul 16, 2022 $ 43.06
+0.00%
$ 86.11 billion $ 732
Jul 15, 2022 $ 43.06
+1.53%
$ 86.11 billion $ 732
Jul 11, 2022 $ 43.81
-2.26%
$ 87.62 billion $ 88
Jul 10, 2022 $ 44.83
+0.00%
$ 89.65 billion $ 90
Jul 9, 2022 $ 44.83
+0.00%
$ 89.65 billion $ 90
Jul 8, 2022 $ 44.83
-1.83%
$ 89.65 billion $ 90
Jul 7, 2022 $ 45.66
+7.01%
$ 91.32 billion $ 959
Jul 6, 2022 $ 42.67
+1.37%
$ 85.34 billion $ 725
Jul 5, 2022 $ 42.09
-5.99%
$ 84.19 billion $ 168
Jul 4, 2022 $ 44.78
+0.00%
$ 89.55 billion $ 179
Jul 3, 2022 $ 44.78
+0.00%
$ 89.55 billion $ 179
Jul 2, 2022 $ 44.78
+0.00%
$ 89.55 billion $ 179
Jul 1, 2022 $ 44.78
-1.82%
$ 89.55 billion $ 179
Jun 30, 2022 $ 45.61
+0.78%
$ 91.21 billion $ 274
Jun 24, 2022 $ 49.68
+6.61%
$ 99.36 billion $ 50
Jun 23, 2022 $ 46.6
-4.67%
$ 93.2 billion $ 47
Jun 22, 2022 $ 48.88
-1.55%
$ 97.77 billion $ 147
Jun 16, 2022 $ 49.68
-2.80%
$ 99.36 billion $ 50
Jun 15, 2022 $ 51.11
+3.78%
$ 102.22 billion $ 102
Jun 14, 2022 $ 48.45
-2.91%
$ 96.9 billion $ 48
Jun 13, 2022 $ 49.9
-5.83%
$ 99.8 billion $ 3,643
Jun 12, 2022 $ 52.99
+0.00%
$ 105.98 billion $ 53
Jun 11, 2022 $ 52.99
+0.00%
$ 105.98 billion $ 53
Jun 10, 2022 $ 52.99
-4.69%
$ 105.98 billion $ 53
Jun 9, 2022 $ 55.59
-7.27%
$ 111.19 billion $ 3,336
Jun 8, 2022 $ 63
-3.70%
$ 125.99 billion $ 378
Jun 7, 2022 $ 65.41
+1.33%
$ 130.83 billion $ 392
Jun 3, 2022 $ 62.47
-2.12%
$ 124.94 billion $ 2,499
Jun 2, 2022 $ 63.83
+2.23%
$ 127.65 billion $ 2,553
Jun 1, 2022 $ 62.44
+1.15%
$ 124.87 billion $ 2,560
May 31, 2022 $ 61.73
-2.23%
$ 123.45 billion $ 62
May 27, 2022 $ 64.18
+2.18%
$ 128.36 billion $ 128