Alcoa Historical Data

AA Page 9
Download
Date Close Price change Market cap Trading volume
Jan 12, 2022 $ 61.88
-0.46%
$ 123.75 billion $ 62
Jan 11, 2022 $ 62.16
+0.98%
$ 124.32 billion $ 684
Jan 10, 2022 $ 61.55
-1.30%
$ 123.11 billion $ 492
Jan 9, 2022 $ 62.36
+0.00%
$ 124.73 billion $ 499
Jan 8, 2022 $ 62.36
+0.00%
$ 124.73 billion $ 499
Jan 7, 2022 $ 62.36
+6.68%
$ 124.73 billion $ 499
Jan 6, 2022 $ 58.46
-0.10%
$ 116.92 billion $ 117
Jan 5, 2022 $ 58.52
+1.77%
$ 117.04 billion $ 468
Jan 4, 2022 $ 57.51
-4.78%
$ 115.01 billion $ 115
Jan 3, 2022 $ 60.39
-2.26%
$ 120.78 billion $ 121
Dec 31, 2021 $ 59.35
+0.15%
$ 118.7 billion $ 178
Dec 30, 2021 $ 59.26
-0.69%
$ 118.52 billion $ 178
Dec 29, 2021 $ 59.67
+0.78%
$ 119.34 billion $ 298
Dec 28, 2021 $ 59.21
-0.99%
$ 118.42 billion $ 237
Dec 27, 2021 $ 59.81
+0.79%
$ 119.61 billion $ 1,196
Dec 26, 2021 $ 59.34
+0.00%
$ 118.67 billion $ 59
Dec 25, 2021 $ 59.34
+0.00%
$ 118.67 billion $ 59
Dec 24, 2021 $ 59.34
+0.00%
$ 118.67 billion $ 59
Dec 23, 2021 $ 59.34
+0.03%
$ 118.67 billion $ 59
Dec 22, 2021 $ 59.31
+4.40%
$ 118.63 billion $ 297
Dec 21, 2021 $ 56.81
+3.04%
$ 113.63 billion $ 1,079
Dec 20, 2021 $ 52.48
-2.08%
$ 104.96 billion $ 315
Dec 19, 2021 $ 53.59
+0.00%
$ 107.19 billion $ 322
Dec 18, 2021 $ 53.59
+0.00%
$ 107.19 billion $ 322
Dec 17, 2021 $ 53.59
+4.56%
$ 107.19 billion $ 322
Dec 16, 2021 $ 52.59
-1.99%
$ 105.17 billion $ 105
Dec 15, 2021 $ 48.55
-3.74%
$ 97.11 billion $ 49
Dec 14, 2021 $ 50.44
-0.80%
$ 100.88 billion $ 101
Dec 13, 2021 $ 49.44
+1.32%
$ 98.87 billion $ 49
Dec 12, 2021 $ 48.79
+0.00%
$ 97.58 billion $ 49
Dec 11, 2021 $ 48.79
+0.00%
$ 97.58 billion $ 49
Dec 10, 2021 $ 48.79
-2.33%
$ 97.58 billion $ 49
Dec 9, 2021 $ 49.95
+0.32%
$ 99.91 billion $ 7,243
Dec 8, 2021 $ 47.87
+1.89%
$ 95.73 billion $ 48
Dec 7, 2021 $ 46.98
-1.46%
$ 93.95 billion $ 47
Dec 6, 2021 $ 44.84
-6.63%
$ 89.67 billion $ 135
Dec 5, 2021 $ 48.02
+0.00%
$ 96.04 billion $ 144
Dec 4, 2021 $ 48.02
+8.91%
$ 96.04 billion $ 144
Dec 3, 2021 $ 44.09
-1.66%
$ 88.18 billion $ 132
Dec 2, 2021 $ 44.84
+2.16%
$ 89.67 billion $ 717
Dec 1, 2021 $ 43.89
-8.49%
$ 87.77 billion $ 439
Nov 30, 2021 $ 46.27
-5.88%
$ 92.53 billion $ 231
Nov 29, 2021 $ 49.16
+0.37%
$ 98.31 billion $ 246
Nov 28, 2021 $ 47.86
+0.00%
$ 95.71 billion $ 479
Nov 27, 2021 $ 47.86
+0.00%
$ 95.71 billion $ 479
Nov 26, 2021 $ 47.86
-4.75%
$ 95.71 billion $ 479
Nov 25, 2021 $ 50.24
+0.00%
$ 100.48 billion $ 1,708
Nov 24, 2021 $ 50.24
+2.49%
$ 100.48 billion $ 1,708
Nov 23, 2021 $ 49.02
+1.17%
$ 98.04 billion $ 637
Nov 22, 2021 $ 48.45
+0.73%
$ 96.91 billion $ 1,018