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
2019-02-15 28.70 28.92 28.22 28.22 91,757
2019-02-14 28.64 28.73 28.185 28.215 120,744
2019-02-13 28.79 29.43 28.79 29.105 120,253
2019-02-12 28.50 28.56 27.96 28.425 134,213
2019-02-11 27.57 28.09 27.39 27.935 136,118
2019-02-08 27.05 27.61 26.56 27.61 187,751
2019-02-07 28.26 28.38 27.105 27.18 191,427
2019-02-06 28.94 29.21 28.525 28.69 127,674
2019-02-05 29.00 29.43 29.00 29.085 130,154
2019-02-04 28.43 29.16 28.43 29.03 101,985
2019-02-01 29.90 29.97 28.32 28.53 254,473
2019-01-31 29.20 30.23 29.20 29.65 229,121
2019-01-30 29.04 29.76 28.78 29.67 289,093
2019-01-29 28.48 29.45 28.36 28.76 155,741
2019-01-28 28.74 28.75 27.83 27.965 195,113
2019-01-25 28.33 29.44 28.31 29.095 282,880
2019-01-24 28.14 28.48 27.77 27.95 163,437
2019-01-23 28.14 28.61 27.87 28.30 306,362
2019-01-22 28.56 28.56 27.58 27.655 206,220
2019-01-18 29.81 30.00 29.175 29.20 286,034
2019-01-17 28.41 30.22 28.36 29.64 608,608
2019-01-16 29.12 29.24 28.23 29.18 312,621
2019-01-15 28.96 29.42 28.61 28.915 229,795
2019-01-14 29.22 29.22 27.99 28.80 261,052
2019-01-11 28.42 28.86 28.02 28.41 239,137
2019-01-10 28.73 28.93 28.59 28.89 93,114
2019-01-09 28.43 29.24 28.43 29.015 190,633
2019-01-08 28.56 28.57 27.79 28.26 105,809
2019-01-07 28.21 28.87 28.17 28.43 252,053
2019-01-04 26.76 28.58 26.76 28.34 244,501

» More Alcoa Stock Price History

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