$12.94 -0.06 (%) Alcoa Inc - NYSE

May. 22, 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
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
4/8/201513.6113.8013.5413.6742,623,677
4/7/201513.4913.6113.4213.4322,890,918
4/6/201513.2713.4413.2113.3622,792,025
4/2/201512.9213.2812.7913.1423,429,488
4/1/201512.9113.1012.8613.0038,358,900
3/31/201512.8212.9912.8012.9223,009,301
3/30/201512.8513.0112.7812.9616,128,680
3/27/201512.8312.8512.6512.7016,993,486
3/26/201512.8613.0112.8412.8830,461,808
3/25/201513.0713.2712.9612.9726,136,588
3/24/201512.9013.1112.7513.0932,286,241
3/23/201512.9413.2012.9013.0025,299,332
3/20/201513.0213.0912.9012.9738,762,284
3/19/201513.1613.1712.7812.9634,460,396
3/18/201513.0113.4312.9613.2855,663,825
3/17/201513.1513.2413.0113.0629,329,301
3/16/201513.6413.6713.1813.2929,888,799
3/13/201513.7313.7813.4213.5716,909,236
3/12/201513.7313.8813.6213.8021,593,942
3/11/201513.5813.6313.5013.5923,194,857
3/10/201513.6313.7213.4413.5033,728,268
3/9/201513.9313.9913.3413.7078,393,275
3/6/201514.3114.5614.2314.4819,998,894
3/5/201514.4314.4914.2214.3817,156,729
3/4/201514.7414.7814.1514.5940,343,241
3/3/201514.8815.3214.8815.1816,406,662
3/2/201514.8415.0214.7414.9519,367,350
2/27/201515.1015.1514.7014.7920,801,488
2/26/201515.0915.1914.9415.1118,776,620
2/25/201515.6615.7014.8515.0034,350,145
2/24/201515.5715.7815.5315.749,960,202
2/23/201515.6315.6415.3815.5113,982,668
2/20/201515.9316.0715.7015.7914,179,551
2/19/201515.7816.0215.6616.0016,622,827
2/18/201515.7315.8815.6215.8512,473,284
2/17/201515.8415.8615.6415.7512,986,775
2/13/201515.8015.9215.6015.8116,075,666
2/12/201515.7115.7915.5415.6519,335,569
2/11/201515.7415.7415.2515.4627,608,738
2/10/201515.7215.9215.5515.9125,138,096
2/9/201516.1016.1015.5515.6531,109,863
2/6/201517.0017.0016.4716.5720,949,168
2/5/201516.4417.1016.4117.0724,181,822
2/4/201516.4816.6516.3616.4215,182,135
2/3/201516.3516.6216.1616.6119,425,234
2/2/201515.8216.1015.7616.0714,700,946
1/30/201515.8516.0515.6215.6516,799,771
1/29/201515.9216.0015.6115.9814,725,589
1/28/201516.0316.1815.7615.8016,117,406
1/27/201515.7216.0515.7215.9215,613,355
1/26/201515.7116.1115.5616.0812,392,453
1/23/201515.8015.9515.5415.7618,659,547
1/22/201516.0316.0715.7116.0415,373,626
1/21/201515.5516.0315.4315.9220,600,860
1/20/201515.3615.5815.0615.5525,950,007
1/16/201514.9615.2814.9615.2821,762,752
1/15/201515.1615.2314.9014.9726,455,029
1/14/201515.4615.4814.5414.9554,936,810
1/13/201516.4716.5315.7015.8037,789,655
1/12/201516.4016.4315.9316.1730,419,239
1/9/201516.0316.1515.7516.1116,732,279
1/8/201515.6616.0515.5515.9019,670,595
1/7/201515.2815.5715.2115.4615,950,475
1/6/201515.0215.3714.8515.0719,377,026
1/5/201515.6415.6514.8914.9621,690,561
1/2/201515.8715.9815.6715.8810,430,015
12/31/201415.8516.0315.7715.798,842,376
12/30/201415.7315.9315.6315.859,262,137
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center