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
2019-06-19 22.77 22.81 22.32 22.44 113,595
2019-06-18 22.85 22.99 22.16 22.485 265,143
2019-06-17 21.70 21.98 21.70 21.76 91,013
2019-06-14 21.51 22.11 21.51 21.715 157,569
2019-06-13 21.67 21.88 21.67 21.72 80,579
2019-06-12 21.47 21.52 21.09 21.11 100,401
2019-06-11 22.13 22.23 21.875 21.875 100,134
2019-06-10 22.01 22.06 21.72 21.79 88,232
2019-06-07 21.17 21.61 21.17 21.42 125,824
2019-06-06 21.53 21.66 21.23 21.585 97,134
2019-06-05 21.41 21.45 21.06 21.35 245,064
2019-06-04 21.99 22.21 21.88 21.98 73,779
2019-06-03 21.46 21.64 21.21 21.53 134,411
2019-05-31 21.32 21.34 21.04 21.135 90,076
2019-05-30 22.14 22.27 21.51 21.635 165,454
2019-05-29 22.32 22.495 22.17 22.475 107,346
2019-05-28 22.83 22.83 22.43 22.61 151,516
2019-05-24 23.55 23.58 23.00 23.04 109,454
2019-05-23 23.42 23.55 23.08 23.195 135,994
2019-05-22 24.39 24.39 24.05 24.25 85,252
2019-05-21 24.40 24.86 24.40 24.745 99,855
2019-05-20 24.77 24.85 23.89 24.045 131,843
2019-05-17 24.56 24.99 24.40 24.56 105,885
2019-05-16 24.81 25.21 24.81 25.005 96,627
2019-05-15 24.83 25.09 24.665 25.01 131,711
2019-05-14 25.28 25.45 24.95 24.98 174,274
2019-05-13 24.44 24.62 24.01 24.48 157,533
2019-05-10 24.48 25.23 24.48 25.02 181,373
2019-05-09 24.15 24.87 24.15 24.815 108,154
2019-05-08 25.13 25.42 24.74 24.74 122,386

» More Alcoa Stock Price History

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