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
2021-05-10 44.03 44.03 41.22 41.22 486,431
2021-05-07 40.04 41.33 39.85 41.09 224,676
2021-05-06 40.13 40.45 39.32 39.89 331,358
2021-05-05 39.50 40.83 39.50 40.60 291,951
2021-05-04 38.63 39.25 38.41 39.21 274,262
2021-05-03 36.64 38.03 36.10 37.67 197,324
2021-04-30 37.85 37.85 36.57 36.62 242,514
2021-04-29 36.91 37.25 36.46 37.25 233,055
2021-04-28 36.80 36.80 36.42 36.53 168,363
2021-04-27 36.51 37.47 36.51 36.78 327,669
2021-04-26 36.64 37.00 36.47 36.80 483,959
2021-04-23 34.52 34.825 33.92 34.70 256,748
2021-04-22 33.80 34.15 33.21 33.255 258,617
2021-04-21 34.13 34.55 33.64 34.315 322,756
2021-04-20 33.35 33.35 32.44 33.035 420,848
2021-04-19 35.42 36.08 34.88 35.88 465,805
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

» More Alcoa Stock Price History

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