$9.60 +0.18 (%) Alcoa Inc - New York Stock Exchange, Inc.

May. 25, 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
5/25/20169.519.689.489.6013,999,313
5/24/20169.389.559.269.4218,486,625
5/23/20169.289.369.139.2820,366,409
5/20/20169.239.289.029.1118,880,936
5/19/20168.929.138.789.1224,540,637
5/18/20169.199.358.959.0223,239,616
5/17/20169.279.459.139.3019,173,001
5/16/20169.309.479.249.2819,887,747
5/13/20169.359.549.189.2018,175,986
5/12/20169.659.729.259.4423,049,242
5/11/20169.699.799.549.5416,008,619
5/10/20169.569.689.329.6722,266,533
5/9/20169.869.869.449.4633,838,657
5/6/20169.9910.299.9910.0418,451,127
5/5/201610.3210.389.9410.0222,168,595
5/4/201610.2810.4510.1710.2422,625,530
5/3/201610.6810.7310.2610.3530,323,480
5/2/201611.2011.2610.8510.9625,916,868
4/29/201611.2811.5011.0711.1741,617,569
4/28/201611.2211.3811.1011.1526,858,392
4/27/201610.7611.3610.7411.3146,586,093
4/26/201610.2810.6710.1810.6627,329,844
4/25/201610.3110.3510.1010.1619,410,525
4/22/201610.4510.6410.3210.4020,171,712
4/21/201610.6810.7110.3510.4223,573,442
4/20/201610.5010.7410.2710.5930,382,548
4/19/201610.1810.5310.1610.5326,020,799
4/18/20169.8110.139.7810.0921,011,278
4/15/20169.9810.159.9410.0126,943,477
4/14/20169.8910.149.7610.0131,407,767
4/13/20169.5910.079.529.7948,755,105
4/12/20169.349.509.169.4866,817,069
4/11/20169.539.859.439.7446,385,874
4/8/20169.709.739.359.3735,175,826
4/7/20169.439.809.439.4830,607,700
4/6/20169.429.549.269.5016,823,129
4/5/20169.299.559.269.4114,702,587
4/4/20169.589.779.379.4019,946,746
4/1/20169.449.649.359.6317,572,714
3/31/20169.709.869.539.5819,958,536
3/30/20169.839.879.639.6818,462,695
3/29/20169.559.759.379.7224,606,647
3/28/20169.679.849.479.7016,501,655
3/24/20169.189.619.049.5720,741,185
3/23/20169.699.809.259.3225,426,417
3/22/20169.769.969.689.8519,844,206
3/21/20169.9410.049.719.8919,104,001
3/18/201610.0010.229.8010.0333,625,833
3/17/20169.8610.009.739.9439,271,034
3/16/20169.199.779.109.7434,530,663
3/15/20169.509.529.119.1631,471,172
3/14/20169.419.809.369.6721,676,304
3/11/20169.719.859.459.5223,380,406
3/10/20169.389.639.229.5924,938,941
3/9/20169.439.529.129.4221,780,501
3/8/20169.779.909.299.3337,852,934
3/7/20169.6610.079.6110.0441,981,989
3/4/20169.5910.049.429.5740,825,342
3/3/20169.409.709.179.4735,536,261
3/2/20169.159.709.109.6249,017,647
3/1/20169.129.208.929.1116,226,537
2/29/20168.959.118.858.9322,083,297
2/26/20169.129.218.828.8722,386,235
2/25/20168.798.928.558.8727,665,026
2/24/20168.268.798.258.7631,031,731
2/23/20168.758.778.518.5326,530,258
2/22/20168.048.938.048.9155,121,303
2/19/20168.038.097.847.8730,954,007
2/18/20168.548.568.088.1229,272,508
2/17/20168.238.608.208.5229,089,880
2/16/20167.808.137.688.1222,037,640
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center