TipRanks
Go Ultimate55% OFF

Alcoa (AA1) Historical Prices

MX:AA1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026728.00728.00728.00728.00728.00-3.45%50.09
Oct 29, 2026754.00754.00754.00754.00754.00+1.21%310.56
Oct 28, 2026745.00756.78690.00745.00745.00+0.00%00.00
Oct 27, 2026745.00745.00745.00745.00745.00+3.02%300.53
Oct 26, 2026725.00799.97690.00725.00723.14+0.00%00.00
Oct 23, 2026725.00799.97687.31725.00723.14+0.00%00.00
Oct 22, 2026745.00745.00725.00725.00723.14-8.46%460.79
Oct 21, 2026792.00827.98745.00792.00789.96+0.00%00.00
Oct 20, 2026792.00850.00735.11792.00789.96+0.00%00.00
Oct 19, 2026792.00792.72750.00792.00789.96+0.00%00.00
Oct 16, 2026770.00804.00770.00792.00789.96+6.31%5217.16
Oct 15, 2026750.00750.00745.00745.00743.08-1.72%2924.28
Oct 14, 2026758.00899.97758.00758.00756.05+0.00%00.00
Oct 13, 2026758.00758.00758.00758.00756.05-0.92%320.45
Oct 12, 2026765.00765.00765.00765.00763.03+0.00%00.00
Oct 09, 2026765.00765.00740.00765.00763.03+0.00%00.00
Oct 08, 2026765.00765.00765.00765.00763.03-0.91%2253.01
Oct 07, 2026772.00926.00758.00772.00770.02+0.00%00.00
Oct 06, 2026772.00926.00730.00772.00770.02+0.00%00.00
Oct 05, 2026772.00800.00772.00772.00770.02+0.00%00.00
Oct 02, 2026772.00772.59720.00772.00770.02+0.00%00.00
Oct 01, 2026772.00772.00759.00772.00770.02+0.00%00.00
Sep 30, 2026772.00773.00772.00772.00770.02+0.00%00.00
Sep 29, 2026772.00772.00759.00772.00770.02+0.00%00.00
Sep 28, 2026772.00772.00762.00772.00770.02+0.00%00.00
Sep 25, 2026772.00772.00720.00772.00770.02+0.00%00.00
Sep 24, 2026772.00772.00710.00772.00770.02+0.00%00.00
Sep 23, 2026772.00772.00772.00772.00770.02+0.00%520.69
Sep 22, 2026772.00773.00772.00772.00770.02+0.00%00.00
Sep 21, 2026772.00772.00772.00772.00770.02-6.42%1,86038.07
Sep 18, 2026825.00969.97800.00825.00822.88+0.00%00.00
Sep 17, 2026825.00969.97760.00825.00822.88+0.00%00.00
Sep 16, 2026825.00969.97776.01825.00822.88+0.00%00.00
Sep 15, 2026825.00969.97776.01825.00822.88+0.00%00.00
Sep 14, 2026825.00832.99774.21825.00822.88+0.00%00.00
Sep 11, 2026825.00969.97793.81825.00822.88+0.00%00.00
Sep 10, 2026825.00825.00825.00825.00822.88-2.61%561.16
Sep 09, 2026847.15969.97800.11847.15844.97+0.00%00.00
Sep 08, 2026847.15969.97847.15847.15844.97+0.00%00.00
Sep 07, 2026847.15847.15800.11847.15844.97+0.00%00.00
Sep 04, 2026847.15847.15847.15847.15844.97-3.18%60.12
Sep 03, 2026875.00969.97800.11875.00872.75+0.00%00.00
Sep 02, 2026875.00969.97821.00875.00872.75+0.00%00.00
Sep 01, 2026875.00969.97846.61875.00872.75+0.00%00.00
Aug 31, 2026875.00969.97813.71875.00872.75+0.00%00.00
Aug 28, 2026875.00969.97821.00875.00872.75+0.00%00.00
Aug 27, 2026875.00875.00875.00875.00872.75+5.04%60.12
Aug 26, 2026833.00969.97821.00833.00830.86+0.00%00.00
Aug 25, 2026833.00969.97821.00833.00830.86+0.00%00.00
Aug 24, 2026833.00833.00833.00833.00830.86-3.70%731.49