$29.04 +0.16 (%) Alcoa Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
12/2/201628.8629.6328.7329.043,870,822
12/1/201628.8429.4228.6028.885,006,186
11/30/201630.0630.4428.8528.975,131,689
11/29/201630.0230.5029.7329.734,928,175
11/28/201631.4831.8030.7030.865,121,935
11/25/201631.2432.1931.1131.703,109,628
11/23/201631.0031.9330.0031.514,112,265
11/22/201631.1031.9130.5431.344,182,754
11/21/201630.8930.9829.5030.692,986,107
11/18/201631.7331.7730.1630.424,421,730
11/17/201631.3032.0230.7731.854,693,213
11/16/201629.6931.6929.6631.426,152,964
11/15/201628.9430.2328.8330.213,668,883
11/14/201629.5029.9428.6129.625,156,737
11/11/201629.1829.9927.6329.305,337,239
11/10/201629.0829.7028.3029.108,189,887
11/9/201626.8329.1426.0028.7210,675,856
11/8/201624.3026.5924.3026.406,471,269
11/7/201625.5426.4124.8925.088,377,025
11/4/201623.8225.5023.5625.206,878,720
11/3/201622.9624.3522.9424.158,084,230
11/2/201622.6723.2722.6422.9110,755,328
11/1/201622.1023.5521.7823.0032,220,953
10/31/201628.4429.1328.3428.7210,628,813
10/28/201628.0828.5328.0728.378,937,600
10/27/201627.8528.2427.8128.229,271,414
10/26/201627.2327.8827.0727.797,794,174
10/25/201627.2627.7526.9927.299,682,861
10/24/201627.0127.0526.7626.865,695,147
10/21/201626.5727.0626.3326.886,223,217
10/20/201626.9727.1826.6226.697,944,301
10/19/201626.4527.4326.3727.049,977,828
10/18/201626.5726.6725.6326.5113,270,932
10/17/201626.4426.6026.2826.358,486,076
10/14/201626.9527.0426.3326.449,373,476
10/13/201626.4326.9226.2226.7512,836,097
10/12/201627.5227.5227.0227.1119,127,840
10/11/201629.7329.7327.8927.9132,668,220
10/10/201631.5731.9631.3731.519,119,039
10/7/201632.0232.1031.0331.377,858,603
10/6/201631.0732.0231.0731.7810,026,484
10/5/201610.2510.4110.1710.4029,736,798
10/4/201610.0610.219.9910.2031,990,579
10/3/201610.1410.169.9610.1216,382,718
9/30/20169.9810.199.9510.1422,888,915
9/29/20169.8810.109.839.9626,881,953
9/28/20169.699.889.589.8817,748,052
9/27/20169.629.679.509.6511,470,339
9/26/20169.769.869.689.6810,111,624
9/23/20169.749.899.709.7612,146,577
9/22/20169.809.969.759.7815,317,951
9/21/20169.549.689.459.6715,640,786
9/20/20169.369.489.319.4415,623,971
9/19/20169.559.559.309.3620,731,067
9/16/20169.399.479.349.4416,293,483
9/15/20169.409.529.379.4715,130,735
9/14/20169.699.699.369.3915,717,947
9/13/20169.639.659.459.5218,507,473
9/12/20169.529.809.439.7821,681,531
9/9/201610.0510.059.499.6033,742,437
9/8/201610.2610.2610.0510.1213,676,304
9/7/201610.3010.3310.1310.2113,655,747
9/6/201610.1810.3210.1210.3212,763,737
9/2/201610.2010.2710.0110.1316,961,032
9/1/201610.0910.1910.0510.1313,441,759
8/31/201610.0810.1810.0210.0815,887,961
8/30/201610.2210.2610.0610.1711,270,300
8/29/201610.0110.2610.0010.2613,621,759
8/26/201610.1510.279.9610.0015,069,745
8/25/201610.0810.1910.0310.0812,532,467
8/24/201610.4310.4510.0110.0419,740,202
8/23/201610.4110.5410.3710.5011,551,629
8/22/201610.2010.3510.1610.329,210,259
8/19/201610.3410.3610.2210.2713,163,790
8/18/201610.4110.4710.3410.458,564,267
8/17/201610.3310.4010.2310.3610,840,288
8/16/201610.5710.5810.2910.2913,826,000
8/15/201610.2510.5810.2310.5213,211,910
8/12/201610.3710.4010.1210.1713,887,567
8/11/201610.3510.4410.3010.429,894,143
8/10/201610.4010.5310.2710.339,513,393
8/9/201610.4210.5010.3510.357,812,835
8/8/201610.5010.6010.4110.459,501,383
8/5/201610.4510.5010.3910.5012,292,590
8/4/201610.3610.4610.2510.4011,819,919
8/3/201610.3010.4510.2010.4113,904,068
8/2/201610.5510.5710.2510.3213,672,411
8/1/201610.5510.6010.4610.4711,610,200
7/29/201610.6110.6510.4210.6216,419,775
7/28/201610.6710.7310.4910.6813,795,343
7/27/201610.7610.9710.5210.7420,992,069
7/26/201610.4510.6710.4210.6712,575,244
7/25/201610.5410.5510.4010.4913,849,316
7/22/201610.5810.6610.4910.5710,183,503
7/21/201610.6710.8610.5310.6015,094,145
7/20/201610.5110.6310.3510.6116,305,409
7/19/201610.7310.7810.6210.6314,786,693
7/18/201610.8210.9410.7210.9216,352,279
7/15/201610.7210.9610.7110.9223,056,511
7/14/201610.8210.9010.6710.7122,346,834
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center