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
2021-04-16 34.83 35.93 34.75 35.49 671,281
2021-04-15 32.63 32.92 32.33 32.92 290,363
2021-04-14 33.29 34.16 33.22 33.32 370,683
2021-04-13 31.20 31.67 31.20 31.30 197,084
2021-04-12 31.57 31.73 31.16 31.73 163,212
2021-04-09 30.71 31.44 30.54 31.44 187,610
2021-04-08 30.17 31.40 30.17 31.40 195,016
2021-04-07 31.70 31.88 31.28 31.42 173,784
2021-04-06 32.16 32.18 31.13 31.23 240,375
2021-04-05 31.955 32.18 31.55 31.63 192,087
2021-04-02 32.23 32.23 32.23 32.23 278,202
2021-04-01 32.01 32.135 31.55 32.135 257,547
2021-03-31 32.99 32.99 32.21 32.57 259,955
2021-03-30 32.10 32.98 31.94 32.98 271,450
2021-03-29 33.18 33.18 31.88 32.08 316,362
2021-03-26 32.39 32.65 31.17 32.65 521,688
2021-03-25 28.39 29.69 27.68 29.53 275,675
2021-03-24 30.14 30.36 28.695 28.90 449,033
2021-03-23 28.08 28.19 27.16 27.40 400,989
2021-03-22 30.39 30.85 30.12 30.46 158,431
2021-03-19 30.97 31.55 30.77 31.21 226,281
2021-03-18 32.62 33.435 31.06 31.06 261,553
2021-03-17 30.61 31.73 30.235 31.71 261,549
2021-03-16 29.90 29.90 29.35 29.47 195,707
2021-03-15 31.09 31.09 30.39 30.97 131,993
2021-03-12 31.83 32.38 31.29 31.53 216,863
2021-03-11 32.35 32.84 32.05 32.12 296,251
2021-03-10 30.27 32.38 30.27 32.025 510,766
2021-03-09 28.65 29.98 28.36 29.96 396,814
2021-03-08 29.62 30.14 28.42 28.50 217,552

» More Alcoa Stock Price History

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