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
2019-08-23 17.84 17.96 17.34 17.48 98,397
2019-08-22 18.14 18.22 17.93 18.03 122,093
2019-08-21 18.94 18.94 18.53 18.535 149,136
2019-08-20 18.31 18.385 18.09 18.28 116,585
2019-08-19 18.18 18.35 18.10 18.235 154,474
2019-08-16 17.25 17.61 17.25 17.55 122,252
2019-08-15 17.37 17.37 16.70 16.95 135,990
2019-08-14 17.97 17.97 17.53 17.565 220,779
2019-08-13 19.38 19.40 18.96 19.20 192,333
2019-08-12 18.78 18.84 18.46 18.53 116,927
2019-08-09 19.41 19.41 19.18 19.285 109,633
2019-08-08 19.83 20.23 19.83 20.11 118,689
2019-08-07 19.22 19.59 19.22 19.56 115,164
2019-08-06 19.77 19.955 19.39 19.88 170,462
2019-08-05 19.77 20.23 19.64 20.20 184,541
2019-08-02 20.57 20.90 20.35 20.74 188,910
2019-08-01 21.925 22.11 21.12 21.33 292,254
2019-07-31 22.87 23.16 22.46 22.62 144,571
2019-07-30 22.68 23.01 22.60 23.01 125,155
2019-07-29 23.09 23.21 22.91 23.12 113,149
2019-07-26 22.91 23.29 22.90 23.15 124,352
2019-07-25 23.20 23.31 22.61 22.86 160,937
2019-07-24 23.17 23.59 23.08 23.555 126,430
2019-07-23 23.26 23.26 22.865 22.91 154,091
2019-07-22 23.06 23.10 22.73 22.97 127,062
2019-07-19 23.46 23.51 22.88 23.08 214,553
2019-07-18 23.39 23.70 22.82 23.305 601,533
2019-07-17 23.00 23.36 22.945 23.20 167,819
2019-07-16 23.68 23.88 23.26 23.33 139,236
2019-07-15 22.80 23.21 22.80 23.165 130,985

» More Alcoa Stock Price History

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