AA

Alcoa Historical Data

AA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 61.33 -1.81 -2.87% 61.99 62.18 60.09 6,206,825
May 23 2022 63.14 2.57 4.24% 62.23 63.65 59.86 6,220,284
May 20 2022 60.57 -1.48 -2.39% 63.27 63.7499 58.51 8,739,305
May 19 2022 62.05 1.54 2.55% 60.16 64.47 60.11 6,751,431
May 18 2022 60.51 -2.89 -4.56% 62.78 63.8189 60.01 6,826,772
May 17 2022 63.40 3.12 5.18% 64.17 64.71 61.80 6,834,717
May 16 2022 60.28 1.95 3.34% 59.51 61.15 58.60 6,679,277
May 13 2022 58.33 3.75 6.87% 57.29 59.68 56.90 7,739,312
May 12 2022 54.58 -2.08 -3.67% 54.79 56.36 53.34 7,406,799
May 11 2022 56.66 0.82 1.47% 57.46 59.36 56.27 6,200,901
May 10 2022 55.84 1.63 3.01% 55.51 56.91 53.61 8,496,903
May 09 2022 54.21 -6.83 -11.19% 58.50 58.5731 53.73 12,095,298
May 06 2022 61.04 -2.42 -3.81% 62.37 62.80 60.00 5,584,041
May 05 2022 63.46 -4.50 -6.62% 67.60 68.17 61.94 6,048,384
May 04 2022 67.96 3.30 5.1% 65.00 68.09 64.21 5,750,291
May 03 2022 64.66 -1.50 -2.27% 65.31 67.66 64.20 6,509,478
May 02 2022 66.16 -1.64 -2.42% 67.28 67.62 64.43 5,815,804
Apr 29 2022 67.80 -2.72 -3.86% 71.06 72.68 67.225 6,092,095
Apr 28 2022 70.52 0.53 0.76% 70.07 70.9984 67.0812 5,641,476
Apr 27 2022 69.99 3.02 4.51% 68.265 71.54 67.54 8,629,793
Apr 26 2022 66.97 -0.40 -0.59% 67.04 69.03 64.67 7,981,885
Apr 25 2022 67.37 0.00 0.0% 64.71 68.58 62.46 14,089,659
Apr 22 2022 67.37 -4.83 -6.69% 71.80 72.30 66.72 11,375,959
Apr 21 2022 72.20 -14.73 -16.94% 81.42 81.45 71.32 21,970,086
Apr 20 2022 86.93 0.35 0.4% 85.91 88.01 82.56 6,897,656
Apr 19 2022 86.58 -2.87 -3.21% 87.90 88.20 85.51 5,116,060
Apr 18 2022 89.45 1.68 1.91% 88.00 90.98 86.94 4,468,300
Apr 15 2022 87.77 0.00 0.0% 87.77 87.77 87.77 0
Apr 14 2022 87.77 0.35 0.4% 87.38 90.08 87.10 5,002,103
Apr 13 2022 87.42 4.16 5.0% 84.73 87.74 83.15 4,797,898
Apr 12 2022 83.26 0.73 0.88% 83.70 86.38 82.9542 4,272,134
Apr 11 2022 82.53 -1.62 -1.93% 83.62 84.20 80.83 4,668,907
Apr 08 2022 84.15 -1.95 -2.26% 85.30 86.87 83.63 4,585,984
Apr 07 2022 86.10 -1.63 -1.86% 87.70 88.3943 83.1701 6,512,498
Apr 06 2022 87.73 0.02 0.02% 88.90 89.81 86.74 4,530,646
Apr 05 2022 87.71 -3.19 -3.51% 93.20 93.20 85.10 6,843,918
Apr 04 2022 90.90 0.28 0.31% 91.00 91.58 88.85 3,685,778
Apr 01 2022 90.62 0.59 0.66% 91.67 93.58 87.535 5,745,795
Mar 31 2022 90.03 -2.16 -2.34% 91.67 92.70 89.8006 4,562,661
Mar 30 2022 92.19 2.12 2.35% 92.35 93.99 90.96 5,504,215
Mar 29 2022 90.07 -2.39 -2.58% 86.50 90.10 84.1295 7,528,307
Mar 28 2022 92.46 0.50 0.54% 90.64 92.87 88.11 5,110,974
Mar 25 2022 91.96 -3.10 -3.26% 96.24 98.09 91.02 6,037,581
Mar 24 2022 95.06 0.84 0.89% 91.63 95.44 91.39 7,345,343
Mar 23 2022 94.22 4.34 4.83% 91.92 95.79 91.02 6,842,981
Mar 22 2022 89.88 -0.81 -0.89% 89.95 91.563 88.52 6,095,295
Mar 21 2022 90.69 8.25 10.01% 85.57 92.11 85.3001 9,881,023
Mar 18 2022 82.44 1.71 2.12% 80.59 82.70 79.21 7,680,422
Mar 17 2022 80.73 5.10 6.74% 77.98 81.72 77.02 8,421,798
Mar 16 2022 75.63 1.92 2.6% 75.21 76.79 72.581 6,806,894
Mar 15 2022 73.71 0.21 0.29% 71.13 74.00 69.93 7,089,061
Mar 14 2022 73.50 -5.54 -7.01% 77.17 77.17 72.0481 7,908,568
Mar 11 2022 79.04 -3.90 -4.7% 80.91 81.8672 78.65 5,688,819
Mar 10 2022 82.94 3.42 4.3% 83.70 84.36 78.25 10,235,418
Mar 09 2022 79.52 -2.85 -3.46% 80.06 80.81 77.00 11,916,324
Mar 08 2022 82.37 -3.03 -3.55% 82.00 85.5999 77.77 12,837,272
Mar 07 2022 85.40 -5.26 -5.8% 89.89 92.32 83.51 12,614,613
Mar 04 2022 90.66 7.77 9.37% 82.05 90.95 81.73 19,669,049
Mar 03 2022 82.89 0.33 0.4% 82.37 84.275 79.45 7,499,798
Mar 02 2022 82.56 2.78 3.48% 81.00 83.16 78.7819 10,757,918
Mar 01 2022 79.78 4.44 5.89% 77.89 85.73 77.06 15,302,637
Feb 28 2022 75.34 -2.51 -3.22% 77.66 80.5799 75.01 9,358,628
Feb 25 2022 77.85 4.55 6.21% 72.93 78.38 71.781 7,357,709
Feb 24 2022 73.30 -2.02 -2.68% 75.29 77.45 69.85 11,611,026


Your Recent History
NYSE
AA
Alcoa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.