The closing price for Alcoa (AA) in 2020 was $21.90, on December 31, 2020. It was up 5.4% for the year. The latest price is $41.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $21.86 | $22.26 | $21.29 | $21.90 | 3,443,600 |
December 30 2020 | $20.97 | $22.03 | $20.89 | $21.81 | 3,435,000 |
December 29 2020 | $21.04 | $21.23 | $20.10 | $20.94 | 3,493,000 |
December 28 2020 | $21.00 | $21.87 | $20.99 | $21.13 | 4,336,100 |
December 24 2020 | $21.23 | $21.23 | $20.72 | $20.87 | 1,075,300 |
December 23 2020 | $20.72 | $21.53 | $20.72 | $21.11 | 3,480,700 |
December 22 2020 | $21.07 | $21.11 | $20.43 | $20.53 | 4,196,900 |
December 21 2020 | $20.19 | $21.13 | $20.08 | $21.01 | 3,869,400 |
December 18 2020 | $21.11 | $21.49 | $20.77 | $20.92 | 5,137,200 |
December 17 2020 | $21.17 | $22.06 | $20.66 | $21.08 | 7,318,400 |
December 16 2020 | $20.96 | $21.03 | $20.24 | $20.51 | 5,423,800 |
December 15 2020 | $21.01 | $21.48 | $20.68 | $21.07 | 4,226,500 |
December 14 2020 | $22.09 | $22.21 | $20.60 | $20.68 | 6,286,200 |
December 11 2020 | $22.33 | $22.42 | $21.06 | $21.70 | 6,157,400 |
December 10 2020 | $21.50 | $22.90 | $21.41 | $22.82 | 4,988,100 |
December 09 2020 | $22.49 | $22.81 | $20.91 | $21.58 | 7,021,400 |
December 08 2020 | $21.92 | $22.50 | $21.76 | $22.13 | 5,735,000 |
December 07 2020 | $22.34 | $22.37 | $21.88 | $22.23 | 6,582,500 |
December 04 2020 | $21.22 | $22.97 | $21.22 | $22.55 | 7,697,800 |
December 03 2020 | $21.61 | $21.75 | $20.87 | $20.94 | 5,909,500 |
December 02 2020 | $20.51 | $21.34 | $20.24 | $21.26 | 5,866,300 |
December 01 2020 | $19.46 | $21.02 | $19.44 | $20.74 | 8,330,400 |
November 30 2020 | $19.31 | $19.43 | $18.67 | $18.91 | 4,427,600 |
November 27 2020 | $19.58 | $20.14 | $19.26 | $19.46 | 3,739,500 |
November 25 2020 | $19.65 | $19.80 | $19.25 | $19.36 | 5,405,700 |
Daily pricing data for Alcoa dates back to 1/2/1962, and may be incomplete.