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
2020-05-28 10.01 10.01 9.425 9.425 967,299
2020-05-27 9.215 9.76 8.985 9.745 635,375
2020-05-26 8.74 8.98 8.64 8.775 458,552
2020-05-22 8.15 8.245 8.11 8.245 337,711
2020-05-21 8.375 8.375 8.08 8.30 379,617
2020-05-20 8.27 8.35 8.12 8.31 562,602
2020-05-19 7.90 8.17 7.76 7.76 571,393
2020-05-18 7.41 7.825 7.40 7.79 741,005
2020-05-15 6.87 6.92 6.66 6.66 339,484
2020-05-14 6.60 7.00 6.60 6.78 447,208
2020-05-13 7.11 7.16 6.88 7.015 452,943
2020-05-12 7.62 7.65 7.305 7.305 315,596
2020-05-11 7.75 7.91 7.73 7.765 326,881
2020-05-08 7.73 8.025 7.71 8.025 870,970
2020-05-07 7.65 7.75 7.375 7.49 632,987
2020-05-06 7.79 7.83 7.60 7.70 402,735
2020-05-05 8.00 8.06 7.745 7.825 427,119
2020-05-04 7.785 7.79 7.56 7.79 423,328
2020-05-01 7.82 7.90 7.62 7.64 573,889
2020-04-30 8.42 8.455 8.12 8.21 572,564
2020-04-29 8.48 8.88 8.46 8.685 725,421
2020-04-28 7.55 8.11 7.41 7.81 633,053
2020-04-27 7.17 7.48 7.13 7.41 478,131
2020-04-24 7.265 7.27 7.03 7.15 626,685
2020-04-23 7.84 8.05 7.28 7.31 1,404,945
2020-04-22 7.52 7.57 7.33 7.50 627,240
2020-04-21 7.36 7.38 7.16 7.32 395,354
2020-04-20 7.67 7.83 7.35 7.50 506,662
2020-04-17 7.33 7.59 7.31 7.59 598,341
2020-04-16 6.91 7.075 6.81 6.96 388,165

» More Alcoa Stock Price History

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