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
2020-08-10 15.82 16.02 15.62 15.645 586,092
2020-08-07 14.47 14.64 14.24 14.64 363,162
2020-08-06 14.715 15.14 14.48 14.85 780,140
2020-08-05 14.39 14.84 14.375 14.675 437,820
2020-08-04 13.52 13.82 13.46 13.64 248,228
2020-08-03 13.53 13.76 13.53 13.63 347,123
2020-07-31 12.61 13.12 12.51 12.94 519,551
2020-07-30 12.54 13.215 12.505 13.14 349,032
2020-07-29 12.89 13.34 12.81 13.225 265,159
2020-07-28 13.00 13.06 12.81 12.95 256,248
2020-07-27 12.74 13.285 12.74 13.22 304,095
2020-07-24 12.70 12.84 12.61 12.73 305,641
2020-07-23 12.91 13.00 12.62 12.65 424,722
2020-07-22 13.29 13.35 13.05 13.075 337,334
2020-07-21 12.97 13.25 12.91 13.16 335,621
2020-07-20 12.85 12.92 12.74 12.78 261,925
2020-07-17 13.31 13.56 12.80 13.02 511,144
2020-07-16 13.05 13.66 13.05 13.57 600,417
2020-07-15 12.44 12.71 12.18 12.675 590,428
2020-07-14 11.92 12.69 11.92 12.58 497,877
2020-07-13 11.93 11.96 11.55 11.555 417,918
2020-07-10 10.77 11.38 10.77 11.38 404,019
2020-07-09 10.83 10.83 10.56 10.56 351,632
2020-07-08 11.25 11.25 10.93 11.06 485,345
2020-07-07 11.475 11.57 11.25 11.25 215,848
2020-07-06 11.29 11.51 11.06 11.47 405,327
2020-07-02 11.46 11.46 10.87 10.96 450,581
2020-07-01 11.43 11.43 10.92 10.97 387,472
2020-06-30 11.07 11.35 11.03 11.315 244,935
2020-06-29 11.06 11.16 10.74 10.955 390,605

» More Alcoa Stock Price History

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