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
2018-09-20 43.08 43.54 42.88 42.89 277,485
2018-09-19 42.46 42.69 42.15 42.69 208,583
2018-09-18 43.21 43.67 42.76 43.09 202,632
2018-09-17 42.59 43.44 42.59 42.81 189,593
2018-09-14 41.78 42.89 41.78 42.825 163,594
2018-09-13 42.76 42.76 41.65 41.80 140,694
2018-09-12 41.10 41.98 40.46 41.93 180,314
2018-09-11 41.21 41.36 40.68 40.90 292,638
2018-09-10 42.05 42.59 41.76 42.03 174,274
2018-09-07 40.18 41.80 40.18 40.99 273,432
2018-09-06 42.29 42.29 40.165 40.285 373,123
2018-09-05 42.93 43.02 41.70 42.825 321,240
2018-09-04 44.04 44.04 43.13 43.27 127,564
2018-08-31 44.22 44.91 44.09 44.60 114,265
2018-08-30 45.05 45.14 44.32 44.32 211,069
2018-08-29 44.09 45.39 44.09 45.20 134,860
2018-08-28 45.59 45.59 44.10 44.21 212,093
2018-08-27 43.61 44.25 43.58 43.89 83,248
2018-08-24 42.73 43.48 42.39 43.425 170,066
2018-08-23 42.60 42.60 41.91 41.985 149,294
2018-08-22 43.51 43.72 43.16 43.22 101,790
2018-08-21 42.35 43.20 42.35 43.05 177,998
2018-08-20 42.40 42.83 41.71 41.77 163,038
2018-08-17 41.30 42.15 41.18 42.03 190,852
2018-08-16 41.10 42.20 41.10 41.425 234,884
2018-08-15 42.73 43.29 40.76 40.82 367,599
2018-08-14 44.04 44.36 43.86 44.09 119,601
2018-08-13 44.50 44.76 44.13 44.52 235,329
2018-08-10 42.18 45.06 42.18 45.06 436,828
2018-08-09 44.10 44.10 42.88 42.92 151,043

» More Alcoa Stock Price History

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