$9.41 +0.55 (%) Alcoa Inc - NYSE

Aug. 28, 2015 | 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
8/28/20158.889.428.809.4142,078,956
8/27/20158.408.928.388.8627,421,602
8/26/20158.268.298.028.2627,813,902
8/25/20158.638.668.118.1126,304,901
8/24/20158.208.547.978.2041,143,142
8/21/20158.978.988.738.7325,195,140
8/20/20159.199.228.989.0317,703,257
8/19/20159.189.299.109.1118,602,766
8/18/20159.309.369.249.2716,227,976
8/17/20159.319.499.269.4310,932,119
8/14/20159.329.439.289.4113,248,108
8/13/20159.529.529.309.3114,475,773
8/12/20159.399.569.289.5128,746,122
8/11/20159.709.749.429.4839,791,646
8/10/20159.5310.099.4110.0827,951,560
8/7/20159.8210.069.369.4133,244,852
8/6/20159.769.969.649.9122,661,959
8/5/20159.9110.159.759.7624,967,609
8/4/20159.9410.079.689.7324,551,624
8/3/20159.829.829.589.6421,546,249
7/31/201510.0910.149.869.8718,334,470
7/30/201510.1910.259.889.9819,834,711
7/29/20159.9210.229.8910.1631,605,553
7/28/20159.759.939.619.8727,138,565
7/27/20159.719.999.599.6227,877,706
7/24/20159.919.919.659.8127,614,442
7/23/201510.0910.199.909.9621,993,777
7/22/201510.1610.169.969.9940,629,036
7/21/201510.2010.4410.1610.2324,257,301
7/20/201510.4510.4710.1810.2022,766,845
7/17/201510.4910.5510.3610.4916,003,644
7/16/201510.6510.6510.4310.5116,344,552
7/15/201510.7710.7910.5210.5719,278,559
7/14/201510.7710.8610.6510.7717,365,068
7/13/201510.7710.8410.6910.8219,075,731
7/10/201510.7710.8710.6110.6323,818,273
7/9/201510.7410.9710.5710.5940,237,680
7/8/201510.9511.0010.3910.5045,976,641
7/7/201510.9611.1110.5811.0631,468,628
7/6/201510.9511.1310.9211.0318,040,262
7/2/201511.0911.2311.0411.1014,450,994
7/1/201511.2011.2310.9411.0728,330,936
6/30/201511.4511.5011.1511.1522,622,945
6/29/201511.4811.6111.3411.3519,926,690
6/26/201511.5811.7611.5611.6916,253,269
6/25/201511.7611.7711.5511.5715,529,595
6/24/201511.7111.8511.6911.7418,029,856
6/23/201511.7911.8311.7111.7416,465,717
6/22/201511.9011.9011.6911.7624,095,486
6/19/201511.9012.0011.8611.9319,106,601
6/18/201512.0012.0711.8711.9213,423,810
6/17/201512.0312.0411.8511.9614,742,966
6/16/201511.9712.0511.9212.0212,010,831
6/15/201511.9712.1111.9212.0012,755,191
6/12/201512.0712.1612.0212.0614,542,262
6/11/201512.1712.1912.0312.0915,411,503
6/10/201512.2812.3212.1412.1716,315,563
6/9/201512.2712.3412.1512.1915,033,669
6/8/201512.4012.4212.2412.2517,656,184
6/5/201512.4512.4912.3512.4217,257,753
6/4/201512.5312.6512.4712.5014,034,002
6/3/201512.6312.8012.6012.6114,758,797
6/2/201512.4212.8012.4112.6218,985,182
6/1/201512.5412.5512.2912.4214,021,304
5/29/201512.6212.6512.4412.5022,126,666
5/28/201512.6912.7312.5712.6818,068,044
5/27/201512.7412.8512.6812.7916,554,207
5/26/201512.9112.9112.6612.7622,045,968
5/22/201512.9913.0512.9312.9413,121,933
5/21/201513.1013.1112.9913.0016,890,105
5/20/201513.1313.1613.0213.0716,282,000
5/19/201513.3413.3713.0313.0830,820,253
5/18/201513.5213.5313.3013.4015,708,685
5/15/201513.6413.6513.5113.549,301,188
5/14/201513.7613.8513.6313.6411,151,363
5/13/201513.5913.8713.5913.6315,322,187
5/12/201513.5813.6613.5213.5512,321,115
5/11/201513.8613.8913.6213.6510,942,140
5/8/201513.8413.8813.6513.8212,532,586
5/7/201513.6013.7813.4613.7112,844,924
5/6/201513.9413.9713.6513.7013,867,718
5/5/201514.1314.1613.8013.8215,667,285
5/4/201514.1314.2514.0114.0117,522,849
5/1/201513.5014.2913.4814.1550,363,634
4/30/201513.5713.5713.3213.4225,157,302
4/29/201513.3513.6313.3313.6014,886,845
4/28/201513.5413.7413.4513.4814,950,920
4/27/201513.2813.6313.2713.4528,600,713
4/24/201513.2713.2913.1713.2220,461,878
4/23/201513.3013.4213.1013.1946,055,326
4/22/201513.5413.5813.4313.5713,775,283
4/21/201513.6713.6713.4413.5217,597,829
4/20/201513.5313.7313.4613.5817,697,205
4/17/201513.3913.5213.3013.4623,773,157
4/16/201513.6313.7013.4413.4543,443,803
4/15/201513.4013.4313.2813.3434,605,189
4/14/201513.3713.4413.3013.3721,941,002
4/13/201513.1413.3813.0913.2922,927,104
4/10/201513.2413.2713.0013.1536,451,915
4/9/201513.4213.4512.9613.2158,344,626
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!