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
2018-12-12 28.93 29.88 28.89 29.205 117,876
2018-12-11 29.17 29.39 28.36 28.43 69,383
2018-12-10 28.63 28.99 27.93 28.41 116,898
2018-12-07 29.71 30.05 28.72 28.90 226,733
2018-12-06 29.82 29.82 28.23 29.54 175,201
2018-12-04 31.91 32.14 30.30 30.30 143,897
2018-12-03 32.90 33.35 31.85 32.05 120,822
2018-11-30 31.05 32.30 30.96 31.81 285,870
2018-11-29 33.25 33.26 31.10 31.17 324,153
2018-11-28 31.29 34.11 31.01 33.59 267,885
2018-11-27 32.21 32.21 30.95 31.29 142,314
2018-11-26 32.33 32.82 32.12 32.58 88,436
2018-11-23 32.13 32.54 31.69 32.40 53,419
2018-11-21 33.30 33.30 32.79 32.82 101,865
2018-11-20 32.31 33.11 32.13 32.62 118,816
2018-11-19 35.55 35.55 32.29 33.475 207,785
2018-11-16 35.82 36.69 35.78 35.88 188,194
2018-11-15 34.91 36.14 34.91 35.825 127,882
2018-11-14 35.00 35.45 34.26 35.115 159,493
2018-11-13 33.85 35.33 33.30 34.73 142,318
2018-11-12 34.48 34.48 33.63 33.78 126,302
2018-11-09 35.90 35.90 33.85 34.37 315,711
2018-11-08 36.88 37.83 36.19 36.35 241,374
2018-11-07 36.72 37.29 36.27 36.82 211,057
2018-11-06 36.25 36.45 35.71 36.195 127,044
2018-11-05 36.69 37.11 36.44 36.57 132,262
2018-11-02 37.30 37.30 36.43 36.885 134,338
2018-11-01 35.67 36.855 35.67 36.855 168,338
2018-10-31 35.58 35.69 34.92 35.03 280,256
2018-10-30 33.96 34.17 33.44 34.17 100,819

» More Alcoa Stock Price History

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