$7.69 +0.36 (%) Alcoa Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
2/12/20167.537.787.367.6926,031,501
2/11/20167.367.557.117.3331,927,392
2/10/20167.907.917.457.5427,192,681
2/9/20167.727.957.587.8127,181,632
2/8/20167.738.427.717.9039,534,896
2/5/20168.148.507.888.1242,947,470
2/4/20167.648.457.638.3153,794,806
2/3/20167.067.576.857.5533,981,665
2/2/20167.027.076.916.9722,162,941
2/1/20167.387.387.117.2126,539,541
1/29/20166.987.296.987.2935,772,399
1/28/20167.177.196.827.0026,887,448
1/27/20167.067.286.926.9634,547,396
1/26/20166.897.186.777.1436,559,881
1/25/20166.817.006.766.8034,030,370
1/22/20167.297.426.836.8734,384,329
1/21/20166.747.266.717.0947,630,235
1/20/20166.516.816.146.7467,550,016
1/19/20166.987.026.566.7451,940,838
1/15/20166.947.026.776.9052,298,963
1/14/20167.097.376.857.2444,292,603
1/13/20167.327.447.087.1345,704,261
1/12/20168.018.027.107.2891,383,986
1/11/20168.298.297.908.0047,942,492
1/8/20168.528.568.028.0741,731,857
1/7/20168.398.518.238.2734,080,820
1/6/20169.009.028.558.6155,199,288
1/5/20169.729.779.169.2739,322,695
1/4/20169.529.809.459.7137,919,320
12/31/20159.879.989.819.8713,362,417
12/30/20159.9410.039.859.9623,528,297
12/29/201510.1110.2710.0010.1313,436,754
12/28/201510.0010.019.819.9815,608,630
12/24/201510.1610.2310.0810.1211,794,664
12/23/20159.7010.229.6810.1939,077,927
12/22/20159.359.579.269.5619,474,970
12/21/20159.359.439.239.3224,995,282
12/18/20159.169.419.139.2332,459,694
12/17/20159.209.259.049.1521,607,564
12/16/20159.239.279.079.2425,597,166
12/15/20159.109.349.089.1227,930,705
12/14/20158.849.058.689.0036,698,738
12/11/20158.989.028.758.8631,180,184
12/10/20158.799.348.749.1736,478,464
12/9/20158.638.798.508.7428,194,225
12/8/20158.818.828.508.5248,896,566
12/7/20159.469.478.959.0437,444,733
12/4/20159.039.389.009.3429,518,708
12/3/20159.369.408.918.9923,322,810
12/2/20159.429.589.319.3525,605,380
12/1/20159.469.609.419.4825,546,916
11/30/20159.339.519.319.3624,074,844
11/27/20159.329.469.309.329,841,053
11/25/20159.059.459.039.4125,664,146
11/24/20159.079.208.979.0926,986,272
11/23/20159.059.248.879.0744,220,934
11/20/20158.818.908.598.6924,866,448
11/19/20158.518.788.508.7632,517,593
11/18/20158.318.418.228.4123,783,911
11/17/20158.338.468.248.2734,662,844
11/16/20157.978.327.968.2933,738,611
11/13/20157.858.067.827.9926,216,884
11/12/20158.008.007.817.8239,182,429
11/11/20158.388.478.088.0833,612,131
11/10/20158.608.618.348.3528,330,119
11/9/20158.979.008.508.6143,479,281
11/6/20159.119.188.989.0923,359,584
11/5/20159.279.329.069.2022,526,520
11/4/20159.459.519.279.3822,174,512
11/3/20159.209.589.199.3825,613,967
11/2/20158.959.248.939.1729,981,763
10/30/20158.979.068.878.9334,944,579
10/29/20158.909.018.828.9529,431,796
10/28/20158.759.138.718.9933,242,707
10/27/20158.798.948.628.7326,942,501
10/26/20159.139.198.718.7725,980,512
10/23/20159.169.289.069.1420,297,266
10/22/20159.169.499.059.0934,028,495
10/21/20159.399.439.119.1120,485,846
10/20/20159.369.469.319.4125,704,214
10/19/20159.439.579.369.4223,063,042
10/16/20159.789.799.439.5527,323,517
10/15/20159.9310.009.639.7049,802,279
10/14/201510.0910.119.919.9542,258,614
10/13/20159.9610.229.8610.0336,236,667
10/12/201510.2810.299.9710.0831,444,086
10/9/201510.6710.9210.2510.2678,717,522
10/8/201510.8511.1110.6311.0136,373,163
10/7/201511.1511.1810.6610.9441,607,947
10/6/201510.4311.0310.4110.9857,268,348
10/5/20159.6110.459.6010.4148,445,375
10/2/20159.159.529.109.5228,139,602
10/1/20159.719.859.199.2636,864,979
9/30/20159.619.719.439.6641,955,510
9/29/20159.629.779.369.4539,300,479
9/28/20159.469.649.209.5995,703,515
9/25/20159.259.298.969.0719,005,114
9/24/20159.079.268.869.1825,769,282
9/23/20159.589.599.199.2020,939,067
9/22/20159.609.639.389.5025,291,714
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center