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
2019-04-18 26.195 26.90 26.16 26.715 547,336
2019-04-17 28.32 28.58 27.71 27.87 233,789
2019-04-16 27.59 27.89 27.57 27.715 211,831
2019-04-15 27.83 28.21 27.64 27.775 154,034
2019-04-12 28.905 28.905 28.26 28.26 141,736
2019-04-11 29.00 29.07 28.32 28.46 144,304
2019-04-10 29.07 29.14 29.00 29.11 99,498
2019-04-09 29.25 29.35 28.99 29.05 180,465
2019-04-08 29.43 29.685 29.37 29.67 71,485
2019-04-05 29.62 29.69 29.35 29.52 116,065
2019-04-04 28.76 29.29 28.57 29.29 112,076
2019-04-03 28.37 28.82 28.37 28.72 163,722
2019-04-02 28.82 28.83 28.19 28.525 141,059
2019-04-01 29.54 29.62 29.11 29.39 184,607
2019-03-29 28.43 28.43 28.03 28.225 223,962
2019-03-28 27.76 27.995 27.45 27.995 144,746
2019-03-27 27.70 27.945 27.27 27.89 90,323
2019-03-26 28.12 28.40 27.34 27.53 195,824
2019-03-25 27.95 28.53 27.895 27.895 107,960
2019-03-22 28.70 28.79 27.86 28.225 136,035
2019-03-21 29.07 29.47 28.78 29.43 124,600
2019-03-20 27.90 29.07 27.90 28.845 175,865
2019-03-19 29.06 29.19 28.52 28.565 100,827
2019-03-18 28.52 28.835 28.51 28.59 117,768
2019-03-15 28.34 28.37 27.76 27.80 102,259
2019-03-14 28.40 28.40 27.855 27.855 109,983
2019-03-13 28.95 29.31 28.92 29.04 126,473
2019-03-12 28.46 28.53 28.16 28.45 120,223
2019-03-11 27.07 27.49 26.97 27.49 149,857
2019-03-08 27.00 27.14 26.63 26.795 122,643

» More Alcoa Stock Price History

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