Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Alcoa Historical Data

AA Page 7
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 26, 2022 $62.81
+3.16%
$125.62 billion $251
May 25, 2022 $60.89
-0.62%
$121.77 billion $244
May 24, 2022 $61.27
-2.95%
$122.53 billion $613
May 23, 2022 $63.13
+2.04%
$126.26 billion $253
May 19, 2022 $62.44
+3.24%
$124.87 billion $62
May 18, 2022 $60.48
-4.63%
$120.95 billion $60
May 17, 2022 $63.41
+5.18%
$126.82 billion $2,790
May 16, 2022 $60.29
+2.13%
$120.57 billion $60
May 13, 2022 $58.67
+7.37%
$117.33 billion $117
May 12, 2022 $54.64
-3.50%
$109.28 billion $109
May 11, 2022 $56.62
+1.50%
$113.24 billion $170
May 10, 2022 $55.78
+2.95%
$111.57 billion $502
May 9, 2022 $54.19
+0.44%
$108.37 billion $54
May 6, 2022 $60.78
-4.24%
$121.55 billion $122
May 5, 2022 $63.47
+0.36%
$126.93 billion $254
May 4, 2022 $66.68
+3.16%
$133.36 billion $200
May 3, 2022 $64.64
-0.94%
$129.28 billion $388
Apr 29, 2022 $69.82
-1.03%
$139.64 billion $140
Apr 28, 2022 $70.55
+4.07%
$141.1 billion $282
Apr 27, 2022 $69.17
+3.62%
$138.34 billion $3,459
Apr 26, 2022 $66.75
-0.94%
$133.51 billion $3,338
Apr 25, 2022 $67.39
+0.06%
$134.78 billion $12,265
Apr 24, 2022 $67.35
+0.00%
$134.7 billion $8,823
Apr 23, 2022 $67.35
+0.00%
$134.7 billion $8,823
Apr 22, 2022 $67.35
-6.71%
$134.7 billion $8,823
Apr 21, 2022 $72.19
-16.90%
$144.39 billion $19,637
Apr 20, 2022 $86.88
+0.31%
$173.75 billion $5,821
Apr 19, 2022 $86.61
-3.17%
$173.22 billion $87
Apr 18, 2022 $89.44
+1.96%
$178.89 billion $89
Apr 17, 2022 $87.72
+0.00%
$175.45 billion $175
Apr 16, 2022 $87.72
+0.00%
$175.45 billion $175
Apr 15, 2022 $87.72
+0.00%
$175.45 billion $175
Apr 14, 2022 $87.72
+0.40%
$175.45 billion $175
Apr 13, 2022 $87.38
+1.09%
$174.75 billion $87
Apr 12, 2022 $84.23
+2.07%
$168.47 billion $253
Apr 11, 2022 $82.53
+0.97%
$165.06 billion $248
Apr 8, 2022 $85.3
-1.14%
$170.59 billion $171
Apr 7, 2022 $86.28
-1.65%
$172.55 billion $690
Apr 6, 2022 $87.72
-0.03%
$175.44 billion $526
Apr 5, 2022 $87.75
-0.25%
$175.49 billion $351
Mar 30, 2022 $91.5
+1.57%
$182.99 billion $91
Mar 29, 2022 $90.09
-2.60%
$180.17 billion $90
Mar 28, 2022 $92.49
+0.57%
$184.97 billion $462
Mar 27, 2022 $91.96
+0.00%
$183.92 billion $1,471
Mar 26, 2022 $91.96
+0.00%
$183.92 billion $1,471
Mar 25, 2022 $91.96
-6.10%
$183.92 billion $1,471
Mar 24, 2022 $92.29
-2.07%
$184.58 billion $1,015
Mar 23, 2022 $94.25
+0.00%
$188.49 billion $3,770
Mar 22, 2022 $89.74
-1.03%
$179.48 billion $90
Mar 21, 2022 $90.67
+10.05%
$181.34 billion $17,590