Alcoa Historical Price Analysis

Alcoa Corporation -- USA Stock  

USD 50.59  1.31  2.52%

Use Alcoa Corporation (US0138721065) Historical Price Analysis within your existing portfolios mixed with equities fromn New York Stock Exchange to protect against small markets fluctuations as well as to determine Stock diversification method that is right for you.  
 Time Horizon     30 Days    Login   to change

Performance History


Highest PriceApril 19, 201860.23
Lowest PricApril 2, 201844.34
The price series of Alcoa for the period between Fri, Feb 23, 2018 and Tue, Apr 24, 2018 has a statistical range of 15.89 with a coefficient of variation of 9.05. The prices are distributed with arithmetic mean of 48.79. The median price for the last 30 days is 47.47. The company had 2:1 stock split on 2016-11-01. . Alcoa Corporation issued dividends on August 3, 2016.
OpenHighLowCloseVolume
04/24/2018 51.47  52.20  50.11  50.59  4,698,235 
04/23/2018 54.56  54.91  51.50  51.90  13,102,415 
04/20/2018 59.82  60.14  57.49  60.01  7,607,033 
04/19/2018 60.54  62.35  59.56  60.23  11,686,490 
04/18/2018 58.26  60.28  57.25  59.40  8,101,405 
04/17/2018 55.37  57.49  54.76  57.08  6,058,552 
04/16/2018 55.55  56.50  54.41  55.03  5,562,563 
04/13/2018 54.95  55.38  54.27  54.96  2,685,309 
04/12/2018 53.70  55.33  53.17  54.47  5,672,675 
04/11/2018 53.80  54.89  52.65  53.97  5,136,285 
04/10/2018 51.80  55.18  51.65  54.08  8,948,813 
04/09/2018 49.78  52.02  49.32  50.62  6,795,951 
04/06/2018 47.18  48.74  47.10  48.05  4,066,436 
04/05/2018 47.20  48.73  47.15  47.61  2,978,105 
04/04/2018 44.40  47.07  44.21  46.92  3,556,050 
04/03/2018 44.63  45.90  44.63  45.35  1,900,099 
04/02/2018 44.86  46.12  43.80  44.34  2,132,332 
03/29/2018 44.74  45.66  44.50  44.96  2,270,031 
03/28/2018 44.51  44.92  43.69  44.42  1,632,645 
03/27/2018 46.25  46.49  44.63  44.90  2,889,304 
03/26/2018 45.26  46.53  44.27  45.77  5,152,476 
03/23/2018 45.17  46.00  44.60  44.71  3,221,848 
03/22/2018 47.40  48.09  44.86  44.92  4,312,329 
03/21/2018 46.42  48.06  46.31  47.95  2,104,409 
03/20/2018 46.37  47.06  46.05  46.47  1,506,443 
03/19/2018 47.03  47.68  45.76  46.36  2,498,132 
03/16/2018 46.80  47.92  46.74  47.23  2,815,649 
03/15/2018 46.45  47.13  45.71  46.93  2,998,802 
03/14/2018 49.09  49.43  46.21  46.57  3,696,049 
03/13/2018 48.43  49.85  48.43  48.59  2,738,974 
03/12/2018 48.01  48.68  47.91  48.36  1,489,039 
03/09/2018 48.05  48.59  47.23  47.86  2,761,992 
03/08/2018 47.88  48.73  46.55  47.47  3,105,316 
03/07/2018 46.60  48.26  46.40  47.88  3,496,295 
03/06/2018 46.19  47.52  46.03  46.99  4,411,506 
03/05/2018 45.18  46.46  44.85  45.65  3,991,339 
03/02/2018 44.72  46.18  44.14  45.54  3,667,713 
03/01/2018 45.93  46.44  44.58  45.07  6,462,808 
02/28/2018 46.25  46.84  44.94  44.97  2,829,506 

Did you try this?

Run Portfolio Quick Import Now
   

Portfolio Quick Import

Import or update all your transactions via one easy-to-use interface
View All  Next Launch Portfolio Quick Import

Market Capitalization

Alcoa Market Capitalization Analysis
Alcoa Corporation is rated below average in market capitalization category among related companies. Market capitalization of Non-ferrous Metals Production And Products industry is presently estimated at about 595.18 Billion. Alcoa claims roughly 9.66 Billion in market capitalization contributing just under 2% to all equities under Non-ferrous Metals Production And Products industry.

Share

Alcoa Share Growth Over Time

Shareholders Equity

Shareholders Equity USD

Check also Trending Equities. Please also try Portfolio Volatility module to check portfolio volatility and analyze historical return density to properly model market risk.