Alcoa More Historical Data - 185 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Alcoa Corp (185)
Alcoa Corp (185) Historical

185 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	36.915	-0.45	-1.19%	37.20	37.20	36.915	120
Jun 25 2024	37.36	-0.24	-0.65%	37.615	37.615	36.70	739
Jun 24 2024	37.605	0.66	1.80%	38.105	38.105	37.605	88
Jun 21 2024	36.94	0.60	1.67%	36.455	37.395	36.455	786
Jun 20 2024	36.335	1.84	5.32%	35.335	36.335	35.15	1,383
Jun 19 2024	34.50	-0.70	-1.97%	34.535	34.535	34.50	202
Jun 18 2024	35.195	0.54	1.54%	34.535	35.21	34.535	958
Jun 17 2024	34.66	-0.39	-1.10%	35.085	35.085	34.66	455
Jun 14 2024	35.045	-0.84	-2.34%	35.445	35.595	34.88	505
Jun 13 2024	35.885	-0.93	-2.51%	36.01	36.275	35.885	527
Jun 12 2024	36.81	-0.51	-1.35%	37.255	38.40	36.81	1,366
Jun 11 2024	37.315	-1.23	-3.18%	38.59	38.59	36.85	1,889
Jun 10 2024	38.54	0.70	1.84%	37.515	38.54	37.515	340
Jun 07 2024	37.845	-1.13	-2.91%	39.245	39.565	37.44	2,566
Jun 06 2024	38.98	0.09	0.23%	39.46	39.46	38.98	781
Jun 05 2024	38.89	0.21	0.54%	38.305	38.89	38.305	580
Jun 04 2024	38.68	-1.75	-4.33%	39.915	39.915	38.37	1,896
Jun 03 2024	40.43	-0.32	-0.79%	41.28	41.49	40.43	1,829
May 31 2024	40.75	-0.40	-0.96%	41.50	41.50	40.05	1,188
May 30 2024	41.145	0.49	1.19%	39.86	41.915	39.81	7,639
May 29 2024	40.66	0.85	2.14%	39.245	40.66	39.20	2,261
May 28 2024	39.81	1.72	4.50%	38.30	40.00	38.30	6,849
May 27 2024	38.095	-0.06	-0.14%	38.095	38.765	38.095	213
May 24 2024	38.15	0.32	0.86%	37.565	38.675	37.565	1,451
May 23 2024	37.825	-0.97	-2.51%	38.63	39.355	37.365	9,196
May 22 2024	38.80	-1.97	-4.83%	40.08	40.08	38.70	4,141
May 21 2024	40.77	1.66	4.24%	38.705	41.02	38.455	5,369
May 20 2024	39.11	1.23	3.25%	37.505	39.11	37.50	1,304
May 17 2024	37.88	0.79	2.13%	37.305	38.19	36.82	5,959
May 16 2024	37.09	0.73	2.01%	37.215	37.395	36.66	3,924
May 15 2024	36.36	-0.42	-1.16%	37.175	37.175	36.36	2,940
May 14 2024	36.785	-0.38	-1.02%	37.675	37.95	36.51	6,339
May 13 2024	37.165	2.90	8.46%	34.14	37.25	34.14	5,278
May 10 2024	34.265	0.02	0.07%	34.985	35.29	34.265	2,798
May 09 2024	34.24	0.21	0.60%	33.74	34.24	33.74	101
May 08 2024	34.035	-1.06	-3.01%	34.95	34.95	34.03	2,532
May 07 2024	35.09	0.44	1.27%	35.035	35.09	34.33	2,199
May 06 2024	34.65	0.47	1.38%	34.09	35.02	34.09	2,012
May 03 2024	34.18	0.73	2.20%	34.01	34.18	33.25	1,385
May 02 2024	33.445	0.44	1.32%	32.575	33.445	31.70	3,544
Apr 30 2024	33.01	-2.28	-6.46%	34.795	34.795	33.01	1,498
Apr 29 2024	35.29	1.21	3.55%	34.885	35.405	34.50	6,175
Apr 26 2024	34.08	1.58	4.85%	33.455	34.79	33.455	485
Apr 25 2024	32.505	-1.20	-3.55%	33.035	33.89	32.505	638
Apr 24 2024	33.70	0.05	0.13%	33.51	34.18	33.195	1,942
Apr 23 2024	33.655	-0.70	-2.04%	33.88	34.325	32.35	1,642
Apr 22 2024	34.355	0.81	2.43%	33.70	34.355	33.205	6,757
Apr 19 2024	33.54	0.13	0.37%	32.87	34.055	32.545	2,518
Apr 18 2024	33.415	-0.35	-1.04%	34.07	34.74	31.785	3,024
Apr 17 2024	33.765	-0.44	-1.29%	34.38	35.19	33.765	2,650
Apr 16 2024	34.205	-0.20	-0.58%	34.645	34.645	33.10	2,000
Apr 15 2024	34.405	1.38	4.16%	33.99	35.17	33.99	16,389
Apr 12 2024	33.03	-0.49	-1.46%	33.585	35.45	33.00	9,390
Apr 11 2024	33.52	-0.13	-0.39%	33.17	33.64	33.17	1,415
Apr 10 2024	33.65	0.23	0.67%	33.73	34.41	32.745	4,702
Apr 09 2024	33.425	-0.18	-0.54%	33.81	33.92	33.425	2,540
Apr 08 2024	33.605	0.24	0.73%	34.00	34.11	33.345	3,546
Apr 05 2024	33.36	0.27	0.83%	33.085	33.795	33.085	1,524
Apr 04 2024	33.085	-1.38	-3.99%	34.84	34.84	33.085	3,057
Apr 03 2024	34.46	1.48	4.47%	32.745	34.605	32.495	7,973
Apr 02 2024	32.985	1.59	5.05%	31.33	33.00	30.75	6,678

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions