$10.06 -0.02 (%) Alcoa Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
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
7/13/201610.7410.7810.5410.7124,221,870
7/12/201610.7010.8010.4310.6953,436,623
7/11/20169.9610.189.8710.1437,231,910
7/8/20169.459.889.449.8225,929,543
7/7/20169.269.459.259.3422,172,246
7/6/20169.169.259.039.1924,564,240
7/5/20169.469.499.179.2616,362,109
7/1/20169.289.599.279.5518,307,184
6/30/20169.199.289.029.2724,791,907
6/29/20169.519.529.019.1037,163,307
6/28/20169.359.389.199.3318,175,778
6/27/20169.289.308.959.1021,888,360
6/24/20169.569.749.359.3834,013,584
6/23/201610.0810.179.9810.1520,543,048
6/22/20169.9210.159.859.8919,506,027
6/21/20169.739.909.679.8613,633,893
6/20/20169.749.959.729.7616,913,464
6/17/20169.459.659.419.5829,220,778
6/16/20169.289.419.159.3913,639,824
6/15/20169.269.599.219.4517,775,191
6/14/20169.299.379.019.1023,123,951
6/13/20169.479.619.329.3213,053,837
6/10/20169.659.759.459.4918,869,258
6/9/20169.709.859.529.8419,690,958
6/8/20169.9810.089.889.8916,051,701
6/7/20169.799.859.749.7910,596,168
6/6/20169.639.869.639.8415,311,766
6/3/20169.449.579.289.5220,764,752
6/2/20169.259.409.189.3313,766,298
6/1/20169.209.309.109.3017,002,026
5/31/20169.379.489.249.2721,094,242
5/27/20169.519.559.319.3524,153,579
5/26/20169.779.819.449.5115,620,422
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center