ALCOA Historical Stock Price

Below is the stock price history for Alcoa AA. Data is recorded each day for the historical open, high, low, close and volume. The Alcoa stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alcoa Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 55.82 56.78 55.49 56.02 203,502
2018-01-12 56.94 57.29 56.16 56.72 142,338
2018-01-11 56.93 57.08 56.15 56.925 122,702
2018-01-10 54.68 56.24 54.68 56.24 253,700
2018-01-09 54.73 54.86 54.08 54.08 158,518
2018-01-08 54.13 56.03 54.06 54.99 243,213
2018-01-05 54.57 54.57 53.44 54.06 194,050
2018-01-04 54.88 55.12 54.11 54.74 155,572
2018-01-03 54.84 55.05 53.20 54.62 222,243
2018-01-02 54.19 54.97 54.13 54.97 90,108
2017-12-29 54.20 54.40 53.58 53.89 180,648
2017-12-28 52.15 54.16 52.15 54.16 234,493
2017-12-27 50.58 51.92 50.31 51.86 120,353
2017-12-26 49.68 50.40 49.25 50.37 97,704
2017-12-22 49.19 50.00 49.01 49.87 116,320
2017-12-21 49.63 49.63 48.82 49.08 145,559
2017-12-20 48.80 49.66 47.65 49.375 309,121
2017-12-19 44.94 46.39 44.94 46.39 210,917
2017-12-18 42.92 44.68 42.76 44.44 154,980
2017-12-15 42.87 42.97 42.34 42.50 119,973
2017-12-14 42.07 42.34 41.97 42.22 138,767
2017-12-13 42.56 42.56 41.73 41.91 201,699
2017-12-12 42.64 42.83 42.19 42.44 183,348
2017-12-11 41.91 42.91 41.88 42.23 150,683
2017-12-08 41.00 41.77 40.99 41.35 147,470
2017-12-07 41.16 41.16 40.38 40.60 161,438
2017-12-06 40.79 41.35 40.38 41.35 127,688
2017-12-05 41.34 41.73 40.95 41.25 128,750
2017-12-04 42.26 42.53 41.51 41.87 176,264
2017-12-01 41.90 42.12 40.60 41.78 159,633

» More Alcoa Stock Price History

To see other companies like Alcoa (AA), view our stock market today for news, and other data.