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
2017-11-17 42.43 43.58 42.43 43.36 175,256
2017-11-16 42.82 42.99 42.10 42.24 149,003
2017-11-15 41.14 42.28 40.90 42.18 230,253
2017-11-14 42.64 42.64 40.71 41.81 356,505
2017-11-13 43.31 43.80 42.98 43.06 167,980
2017-11-10 43.50 44.23 42.98 43.04 153,714
2017-11-09 43.76 44.60 43.14 43.20 384,153
2017-11-08 46.49 46.49 45.41 45.91 191,052
2017-11-07 46.93 47.01 46.55 46.92 100,057
2017-11-06 47.14 47.66 46.86 47.29 102,910
2017-11-03 47.02 47.34 46.85 47.11 97,534
2017-11-02 47.32 47.53 47.12 47.45 108,098
2017-11-01 48.43 48.54 47.49 47.72 143,532
2017-10-31 46.95 47.98 46.90 47.765 133,160
2017-10-30 48.20 48.20 47.39 47.465 143,131
2017-10-27 47.54 48.19 47.24 47.96 193,544
2017-10-26 49.53 49.59 48.54 49.12 129,380
2017-10-25 49.91 49.91 48.55 49.50 158,048
2017-10-24 48.49 50.175 48.36 50.175 280,856
2017-10-23 48.36 48.53 47.85 47.90 164,340
2017-10-20 47.08 48.12 47.08 47.90 242,658
2017-10-19 46.75 47.70 46.50 46.58 240,352
2017-10-18 47.59 47.75 46.70 47.72 235,649
2017-10-17 48.84 48.84 47.43 47.78 148,996
2017-10-16 48.31 48.87 47.53 48.28 170,753
2017-10-13 48.38 48.46 47.64 47.74 104,969
2017-10-12 46.81 47.73 46.81 47.405 101,916
2017-10-11 46.56 46.98 46.34 46.955 108,717
2017-10-10 47.17 47.17 46.60 46.88 130,461
2017-10-09 47.50 47.50 46.63 46.97 101,516

» More Alcoa Stock Price History

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