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
2018-06-18 45.27 45.85 45.23 45.79 106,300
2018-06-15 47.50 47.50 45.04 45.34 202,189
2018-06-14 48.31 48.45 47.65 47.81 78,070
2018-06-13 49.23 49.42 48.29 48.45 65,801
2018-06-12 50.09 50.09 49.13 49.34 82,002
2018-06-11 48.30 50.11 48.23 49.89 200,318
2018-06-08 49.11 49.49 48.49 48.49 110,155
2018-06-07 49.71 50.00 48.61 49.15 122,087
2018-06-06 49.95 50.13 49.24 49.99 184,862
2018-06-05 48.79 49.49 48.50 49.44 165,813
2018-06-04 47.98 48.64 47.98 48.50 118,293
2018-06-01 48.42 48.42 47.56 47.63 146,583
2018-05-31 50.31 50.31 48.00 48.13 170,587
2018-05-30 48.10 48.61 47.52 48.59 71,282
2018-05-29 47.23 47.89 46.99 47.38 125,052
2018-05-25 48.54 48.77 47.69 47.88 144,001
2018-05-24 48.71 49.41 48.64 49.20 106,650
2018-05-23 49.31 49.31 48.38 48.45 102,612
2018-05-22 50.15 50.83 49.66 49.66 152,663
2018-05-21 50.83 50.91 50.24 50.37 100,372
2018-05-18 50.58 51.02 50.41 50.83 102,371
2018-05-17 50.02 50.96 49.86 50.64 149,573
2018-05-16 50.19 50.62 49.62 50.16 268,175
2018-05-15 51.42 51.83 50.47 50.47 332,293
2018-05-14 54.33 54.36 52.20 52.33 209,414
2018-05-11 53.93 54.11 53.46 53.895 158,634
2018-05-10 53.42 53.98 53.09 53.74 153,569
2018-05-09 53.44 53.87 53.20 53.42 158,986
2018-05-08 54.45 54.54 53.50 53.63 186,038
2018-05-07 54.41 55.27 54.39 54.58 143,202

» More Alcoa Stock Price History

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