Alcoa Historical Data

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