$16.46 +0.22 (%) Alcoa Inc - NYSE

Oct. 24, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
6/3/201413.7413.7713.5413.6510,752,336
6/2/201413.7713.8713.5413.8314,182,638
5/30/201413.5113.6113.4113.619,636,203
5/29/201413.3813.5813.3213.587,597,507
5/28/201413.4613.5013.3413.379,339,665
5/27/201413.5213.7013.4613.4811,586,790
5/23/201413.2013.5413.1813.5211,040,892
5/22/201413.2213.2813.1313.238,129,455
5/21/201413.2313.3813.0513.1210,643,091
5/20/201413.4013.4513.0213.1534,869,568
5/19/201413.3913.5313.3913.5111,944,673
5/16/201413.3013.4713.1813.4516,830,164
5/15/201413.5113.5313.1013.3213,347,945
5/14/201413.8013.8013.5313.5614,021,411
5/13/201413.8813.9513.7213.7911,213,698
5/12/201413.4413.8213.4313.8120,159,441
5/9/201413.3013.3813.1813.259,517,665
5/8/201413.2813.4913.2313.2811,837,541
5/7/201413.3313.4113.1913.3219,789,546
5/6/201413.5313.5313.3013.3113,127,782
5/5/201413.6213.6713.4813.5312,127,204
5/2/201413.6713.8913.6213.7212,800,799
5/1/201413.4513.6413.3813.6411,360,810
4/30/201413.4013.4913.3613.4719,168,265
4/29/201413.2813.4513.1813.4410,949,559
4/28/201413.3813.3813.0513.2421,719,611
4/25/201413.5113.5113.2213.3322,965,984
4/24/201413.6613.7013.5613.5812,308,559
4/23/201413.5113.6413.4313.6312,654,445
4/22/201413.4913.6113.3813.5123,714,276
4/21/201413.5513.6013.4613.4913,769,402
4/17/201413.5013.6813.3613.5640,974,549
4/16/201413.1113.4413.0813.4236,848,820
4/15/201412.8113.0812.7113.0532,267,905
4/14/201412.5512.9212.5012.8629,677,673
4/11/201412.5312.6112.3412.5445,114,218
4/10/201413.0013.0412.6812.7026,673,306
4/9/201413.0713.1612.8313.0049,893,418
4/8/201412.5212.7912.3712.5329,567,887
4/7/201412.6412.8012.3612.4730,419,726
4/4/201412.8113.0712.6112.6316,405,316
4/3/201412.8312.8912.6912.7421,121,360
4/2/201412.8012.9012.7112.8526,482,281
4/1/201412.9513.1812.7913.0424,500,666
3/31/201412.5212.9712.5112.8739,758,290
3/28/201412.6812.7512.4012.4833,590,396
3/27/201412.1912.6812.1212.5950,546,097
3/26/201412.1112.1511.8511.8614,684,348
3/25/201412.0612.2012.0112.0221,037,497
3/24/201412.0612.2311.9412.0128,893,042
3/21/201412.0712.1011.9412.0132,421,446
3/20/201411.8011.9911.7211.9117,139,941
3/19/201412.0112.0211.7611.8415,953,216
3/18/201411.9212.0311.8412.0010,005,813
3/17/201411.9012.0511.8411.9012,147,955
3/14/201411.9211.9511.6111.8422,921,188
3/13/201412.2012.2311.7811.8620,357,360
3/12/201412.0712.3812.0512.1719,304,097
3/11/201411.9912.3611.9212.1932,345,673
3/10/201412.0212.0311.7111.9425,200,641
3/7/201412.0912.2211.8712.1634,239,182
3/6/201412.1912.3612.0512.0639,728,590
3/5/201411.7912.1411.7112.1020,038,889
3/4/201411.7111.8911.6611.8018,538,045
3/3/201411.5511.7611.4611.6218,455,897
2/28/201411.9712.0211.6911.7419,022,009
2/27/201412.0012.1611.9112.0315,467,867
2/26/201411.6512.1611.5412.0532,817,313
2/25/201411.7411.7911.5611.6221,331,379
2/24/201411.7211.8211.6311.7716,800,072
2/21/201411.8411.9211.7311.7320,281,947
2/20/201411.7611.8411.6011.7822,290,607
2/19/201411.3812.0011.3411.7633,430,231
2/18/201411.3411.4411.2111.4014,299,926
2/14/201411.4111.4911.3011.3711,467,402
2/13/201411.1311.4511.1211.4011,955,219
2/12/201411.3511.4811.2111.2716,130,443
2/11/201411.2311.4211.1311.3320,596,094
2/10/201411.2111.2910.8311.0622,177,915
2/7/201411.0611.2111.0511.1915,444,385
2/6/201411.0711.2610.9811.0522,115,313
2/5/201411.4111.4210.9311.0436,604,424
2/4/201411.2611.5111.2211.4519,898,386
2/3/201411.5211.7211.2011.2326,594,854
1/31/201411.6011.8011.4511.5133,024,724
1/30/201412.0512.0711.8311.9523,227,912
1/29/201411.6412.2311.5811.9944,456,527
1/28/201411.7811.8911.7111.8517,598,584
1/27/201411.5111.8211.3711.6428,004,779
1/24/201411.9111.9811.4011.4461,915,403
1/23/201412.0612.2211.9912.0758,331,658
1/22/201412.2112.3212.0112.2256,565,954
1/21/201411.7812.3111.7712.13128,821,355
1/17/201411.0311.5311.0311.3654,062,491
1/16/201410.5911.0410.5811.0439,887,284
1/15/201410.3710.6010.3610.5932,008,322
1/14/201410.1610.3710.1610.3218,263,998
1/13/201410.1910.2510.0510.1024,232,963
1/10/20149.9810.209.8310.1174,590,682
1/9/201410.8310.9010.5010.6949,855,075
Trading Center