TipRanks
Go Ultimate55% OFF

Alcoa (1AA) Historical Prices

IT:1AA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202635.2435.2435.2435.1335.13-2.66%1500.74
Oct 29, 202636.0936.1335.7936.0936.09+1.60%00.00
Oct 28, 202636.0836.0835.2035.5235.52-0.45%670.33
Oct 27, 202635.6835.7835.4935.6835.68+5.19%00.00
Oct 26, 202633.9235.7032.3033.9233.92-1.05%00.00
Oct 23, 202634.6234.6234.4334.3734.28-0.35%700.34
Oct 22, 202634.5034.5034.5034.4934.40-4.14%2310.96
Oct 21, 202635.7236.2034.5035.9835.89-1.02%2,66913.36
Oct 20, 202636.3536.3836.0736.3536.26-1.46%00.00
Oct 19, 202636.8936.8936.8936.8936.79-3.96%00.00
Oct 16, 202636.8038.5036.8038.4138.31+6.84%2301.16
Oct 15, 202635.4435.4435.4435.9535.86-0.58%1000.50
Oct 14, 202636.2636.2636.2636.1636.07-4.39%300.15
Oct 13, 202637.8237.6837.6837.8237.72+0.00%00.00
Oct 12, 202637.8237.6837.6837.8237.72+0.00%00.00
Oct 09, 202637.8237.6837.6837.8237.72+0.00%00.00
Oct 08, 202637.6837.6837.6837.8237.72-2.17%1000.44
Oct 07, 202638.6638.5038.4838.6638.56+0.00%00.00
Oct 06, 202638.4838.5038.4838.6638.56+3.45%750.31
Oct 05, 202637.3737.6037.6037.3737.27+0.00%00.00
Oct 02, 202637.6037.6037.6037.3737.27+2.10%1200.50
Oct 01, 202636.6036.7336.4536.6036.50-1.64%00.00
Sep 30, 202637.2137.3737.0737.2137.11+1.61%00.00
Sep 29, 202637.1937.1937.1936.6236.52-1.29%2000.67
Sep 28, 202637.3537.3537.3537.1037.00-1.64%800.23
Sep 25, 202638.0438.0438.0437.7237.62+0.96%150.04
Sep 24, 202638.3039.0037.5037.3637.26-4.57%2850.83
Sep 23, 202639.1539.3839.0439.1539.05+0.95%00.00
Sep 22, 202638.7838.8738.6638.7838.68+0.31%00.00
Sep 21, 202638.6838.6838.6838.6638.56-1.68%450.13
Sep 18, 202641.0041.0041.0039.3239.22-4.15%200.06
Sep 17, 202641.0141.0141.0141.0240.91+0.07%100.03
Sep 16, 202640.9941.1540.8240.9940.88+1.76%00.00
Sep 15, 202640.7540.7540.7540.2840.18-1.15%240.07
Sep 14, 202641.3441.3441.3440.7540.64-2.47%1000.29
Sep 11, 202641.6041.6041.6041.7841.67-1.48%960.22
Sep 10, 202642.4165.0042.1642.4142.30-2.86%00.00
Sep 09, 202645.0045.0043.7243.6643.55-3.60%1200.26
Sep 08, 202645.1945.1945.1945.2945.17-1.09%2000.43
Sep 07, 202645.7945.7945.7945.7945.67+5.26%00.00
Sep 04, 202643.7043.7043.7043.5043.39-1.25%120.03
Sep 03, 202644.0566.0043.7744.0543.94-0.52%00.00
Sep 02, 202644.2844.2844.2844.2844.16+1.05%00.00
Sep 01, 202643.8243.8243.8243.8243.71+1.74%00.00
Aug 31, 202643.0765.0042.8543.0742.96-1.19%00.00
Aug 28, 202643.5943.5943.5943.5943.48+0.05%00.00
Aug 27, 202643.5764.0043.4043.5743.46+2.16%00.00
Aug 26, 202643.9543.9542.3942.6542.54-1.75%2230.38
Aug 25, 202643.4143.4143.4143.4143.30+0.51%00.00
Aug 24, 202644.6444.6444.6443.1943.08-3.72%250.04