Alcoa Historical Data

AA Page 8
Download
Date Close Price change Market cap Trading volume
Mar 20, 2022 $ 82.39
+0.00%
$ 164.78 billion $ 82
Mar 19, 2022 $ 82.39
+0.00%
$ 164.78 billion $ 82
Mar 18, 2022 $ 82.39
+2.18%
$ 164.78 billion $ 82
Mar 17, 2022 $ 80.63
+3.07%
$ 161.26 billion $ 161
Mar 14, 2022 $ 74.18
-6.17%
$ 148.36 billion $ 223
Mar 13, 2022 $ 79.06
+0.00%
$ 158.12 billion $ 237
Mar 12, 2022 $ 79.06
+0.00%
$ 158.12 billion $ 237
Mar 11, 2022 $ 79.06
+0.00%
$ 158.12 billion $ 237
Mar 8, 2022 $ 84.07
-1.55%
$ 168.15 billion $ 841
Mar 7, 2022 $ 85.4
-5.84%
$ 170.8 billion $ 1,708
Mar 6, 2022 $ 90.69
+0.00%
$ 181.39 billion $ 181
Mar 5, 2022 $ 90.69
+0.00%
$ 181.39 billion $ 181
Mar 4, 2022 $ 90.69
+3.09%
$ 181.39 billion $ 181
Mar 3, 2022 $ 82.77
+0.30%
$ 165.53 billion $ 828
Mar 2, 2022 $ 82.52
+3.56%
$ 165.03 billion $ 825
Mar 1, 2022 $ 79.68
+5.68%
$ 159.35 billion $ 1,594
Feb 28, 2022 $ 75.39
-3.14%
$ 150.78 billion $ 6,031
Feb 27, 2022 $ 77.84
+0.00%
$ 155.67 billion $ 311
Feb 26, 2022 $ 77.84
+0.00%
$ 155.67 billion $ 311
Feb 25, 2022 $ 77.84
+6.21%
$ 155.67 billion $ 311
Feb 24, 2022 $ 73.28
-2.84%
$ 146.57 billion $ 660
Feb 23, 2022 $ 75.43
+1.66%
$ 150.86 billion $ 302
Feb 22, 2022 $ 74.19
-5.12%
$ 148.39 billion $ 297
Feb 21, 2022 $ 78.2
+0.00%
$ 156.39 billion $ 1,564
Feb 20, 2022 $ 78.2
+0.00%
$ 156.39 billion $ 1,564
Feb 19, 2022 $ 78.2
+0.00%
$ 156.39 billion $ 1,564
Feb 18, 2022 $ 78.2
+2.48%
$ 156.39 billion $ 1,564
Feb 17, 2022 $ 75.77
-2.65%
$ 151.54 billion $ 152
Feb 16, 2022 $ 77.84
+2.51%
$ 155.67 billion $ 778
Feb 15, 2022 $ 72.16
-2.32%
$ 144.32 billion $ 72
Feb 14, 2022 $ 73.88
-0.55%
$ 147.75 billion $ 74
Feb 11, 2022 $ 71.69
+0.80%
$ 143.37 billion $ 215
Feb 10, 2022 $ 71.12
-2.73%
$ 142.23 billion $ 498
Feb 9, 2022 $ 71.24
+1.88%
$ 142.48 billion $ 71
Feb 8, 2022 $ 69.92
+9.56%
$ 139.85 billion $ 979
Feb 7, 2022 $ 63.83
-0.27%
$ 127.65 billion $ 1,787
Feb 3, 2022 $ 62.31
+5.23%
$ 124.63 billion $ 187
Feb 2, 2022 $ 59.22
+1.84%
$ 118.44 billion $ 178
Feb 1, 2022 $ 58.15
+1.56%
$ 116.3 billion $ 174
Jan 26, 2022 $ 62.49
+2.04%
$ 124.98 billion $ 1,625
Jan 25, 2022 $ 61.24
+5.54%
$ 122.48 billion $ 1,592
Jan 24, 2022 $ 58.02
+3.19%
$ 116.05 billion $ 58
Jan 23, 2022 $ 56.23
+0.00%
$ 112.46 billion $ 62,022
Jan 22, 2022 $ 56.23
+0.00%
$ 112.46 billion $ 62,022
Jan 21, 2022 $ 56.23
-8.20%
$ 112.46 billion $ 62,022
Jan 20, 2022 $ 61.26
+2.78%
$ 122.51 billion $ 78,835
Jan 19, 2022 $ 59.6
-0.74%
$ 119.2 billion $ 34,568
Jan 18, 2022 $ 60.05
-1.14%
$ 120.09 billion $ 222,647
Jan 14, 2022 $ 60.82
+0.50%
$ 121.64 billion $ 122
Jan 13, 2022 $ 60.52
-2.19%
$ 121.04 billion $ 121