TipRanks
Go Ultimate55% OFF

Alcoa (185) Historical Prices

DE:185 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202635.4635.6235.1935.1935.19-2.28%620.07
Oct 29, 202635.6436.2435.6436.0136.01+1.49%180.02
Oct 28, 202635.8636.0535.1035.4835.48-0.28%1,7802.08
Oct 27, 202634.7635.7034.7635.5835.58+4.37%5880.65
Oct 26, 202634.0834.4034.0034.1834.09-0.58%1,7952.02
Oct 23, 202634.3334.5034.0034.3834.29-0.32%2180.25
Oct 22, 202635.9135.9134.4934.4934.40-4.30%4630.51
Oct 21, 202636.4336.4835.9536.0435.95-0.52%1,2581.41
Oct 20, 202636.9037.0035.9036.2336.13-2.32%5920.66
Oct 19, 202637.3637.3637.0037.0936.99-3.44%8300.92
Oct 16, 202636.5038.4136.5038.4138.31+6.08%8420.94
Oct 15, 202635.4336.2134.8836.2136.11+0.11%3,7444.38
Oct 14, 202637.1937.1936.1736.1736.08-1.07%1,3661.64
Oct 13, 202637.0837.2736.5636.5636.46-2.37%8501.02
Oct 12, 202637.8737.8737.1737.4537.35-1.96%4680.56
Oct 09, 202638.5138.7138.1538.2038.10+0.98%1,3191.59
Oct 08, 202638.0038.0037.2437.8337.73+0.32%440.05
Oct 07, 202638.4338.4337.7137.7137.61-2.41%140.02
Oct 06, 202639.3139.3138.5538.6438.54+3.29%2040.24
Oct 05, 202637.5637.5637.4137.4137.31+0.05%4170.47
Oct 02, 202637.2537.7437.2537.3937.29+2.32%5870.64
Oct 01, 202637.4937.4936.4536.5436.44-1.67%2120.22
Sep 30, 202637.1737.4437.0437.1637.06+1.28%50.01
Sep 29, 202637.3237.7536.6936.6936.59-1.00%5830.54
Sep 28, 202637.3037.3137.0337.0636.96-1.46%360.03
Sep 25, 202637.6437.6437.2037.6137.51+0.73%500.04
Sep 24, 202638.6338.7637.3437.3437.24-4.82%5100.42
Sep 23, 202639.0439.2338.6639.2339.13+1.34%2690.22
Sep 22, 202639.1439.1438.7138.7138.61-0.05%1510.12
Sep 21, 202638.9739.1038.6538.7338.63-1.55%4030.32
Sep 18, 202641.1441.2739.2939.3439.24-4.07%1,5831.23
Sep 17, 202640.7441.2040.7441.0140.90+0.07%3230.25
Sep 16, 202640.4740.9840.4740.9840.87+1.79%200.02
Sep 15, 202640.7840.7840.2640.2640.15-1.35%1300.10
Sep 14, 202641.5241.5240.4240.8140.70-2.35%8590.63
Sep 11, 202641.9042.1641.3641.7941.68-1.41%8100.57
Sep 10, 202643.0543.3242.3942.3942.28-2.69%2,2921.52
Sep 09, 202644.7145.0643.5643.5643.45-3.46%80.01
Sep 08, 202643.3445.1243.3045.1245.00+4.81%3160.20
Sep 07, 202643.0943.0943.0543.0542.94-1.08%00.00
Sep 04, 202643.8043.8043.5243.5243.41-1.05%2300.14
Sep 03, 202644.5845.1443.9343.9843.86-0.47%5650.35
Sep 02, 202643.8544.1943.7544.1944.07+0.80%130.01
Sep 01, 202643.1143.8443.1143.8443.72+1.74%2870.17
Aug 31, 202643.6743.6742.8643.0942.98-1.22%1960.11
Aug 28, 202643.5943.6243.3443.6243.51+0.12%980.06
Aug 27, 202642.3043.5742.3043.5743.46+2.52%3690.21
Aug 26, 202643.1943.1942.5042.5042.39-2.01%1440.08
Aug 25, 202642.6943.3742.5043.3743.26+0.86%6,2473.71
Aug 24, 202644.5044.5043.0043.0042.89-4.06%2730.16