$16.55 +0.31 (%) Alcoa Inc - NYSE

Oct. 24, 2014 | 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
11/2/201013.1513.2513.0913.2417,711,684
11/1/201013.1913.2912.9513.0518,877,727
10/29/201012.6513.2312.5813.1439,265,086
10/28/201012.8212.8212.6112.6516,062,786
10/27/201012.7212.8312.5112.7024,037,123
10/26/201012.7712.9212.6612.8721,633,201
10/25/201012.9413.0512.8312.8820,538,412
10/22/201012.8112.8512.6312.7218,735,181
10/21/201013.0113.0612.6312.7824,920,558
10/20/201012.7213.0112.6712.9530,967,862
10/19/201012.9012.9512.5812.6729,002,023
10/18/201013.1213.1912.8613.1418,564,478
10/15/201013.2313.2912.7713.1340,965,967
10/14/201013.4913.4913.0513.1326,818,873
10/13/201013.4113.4513.3013.3734,330,373
10/12/201012.9113.2312.7913.2035,422,933
10/11/201013.0413.0912.8312.9323,347,502
10/8/201012.6013.1312.6012.8972,773,434
10/7/201012.5212.5712.1512.2041,472,722
10/6/201012.1612.4712.1012.3728,109,323
10/5/201012.0712.2312.0212.1430,020,208
10/4/201012.1412.2011.8111.9231,100,687
10/1/201012.2412.4012.2012.2322,999,546
9/30/201012.1912.2511.9412.1121,488,159
9/29/201012.1712.2012.0312.0818,463,619
9/28/201012.1012.2511.8112.2230,123,169
9/27/201012.1612.1611.9612.0726,733,950
9/24/201012.0012.2511.9712.2030,862,436
9/23/201011.6112.1611.4811.7439,847,341
9/22/201011.1611.7511.1611.7044,203,942
9/21/201011.3811.4210.9911.1733,728,077
9/20/201011.2511.4411.1411.3818,700,110
9/17/201011.3211.3411.1011.1722,715,772
9/16/201011.3411.3911.1511.2628,583,877
9/15/201011.4011.4811.3311.4318,976,005
9/14/201011.4611.5911.3311.4920,958,305
9/13/201011.3811.5911.3311.5224,625,904
9/10/201011.2211.3711.1311.1715,658,348
9/9/201011.2611.3411.1711.2325,433,108
9/8/201010.9311.2310.9011.0725,578,938
9/7/201010.7910.9610.7010.8618,772,174
9/3/201011.0111.0710.8210.8816,634,520
9/2/201010.5510.8410.4610.8331,420,907
9/1/201010.4110.5410.3210.5224,246,189
8/31/201010.2010.3610.1010.2221,113,200
8/30/201010.3010.4610.2410.2521,911,400
8/27/201010.1510.369.9710.3224,421,700
8/26/201010.1810.3110.0110.0121,604,500
8/25/20109.9910.169.9210.1118,938,700
8/24/201010.1810.3010.0610.0622,720,800
8/23/201010.6710.6910.3510.3717,216,900
8/20/201010.5410.5910.4510.5716,839,100
8/19/201010.8610.9310.5010.6626,419,800
8/18/201010.9811.0710.7810.9319,503,200
8/17/201010.7111.0510.6910.9522,815,200
8/16/201010.5610.6910.5010.6014,583,000
8/13/201010.6710.7910.5810.6415,439,700
8/12/201010.5910.9010.4710.7319,474,100
8/11/201011.1111.1310.6210.6633,456,000
8/10/201011.4311.4911.1811.3526,454,500
8/9/201011.6211.7511.5811.6614,550,800
8/6/201011.4511.7311.4511.5917,561,700
8/5/201011.4511.6311.3911.5815,560,400
8/4/201011.6011.6011.3811.5221,894,800
8/3/201011.6811.7811.5311.5628,362,200
8/2/201011.3611.7311.3311.7125,908,300
7/30/201010.9511.2810.8611.1722,648,800
7/29/201011.1011.2010.8711.0214,420,700
7/28/201011.1411.2810.9611.0418,701,000
7/27/201011.3511.4211.1111.2124,452,500
7/26/201011.1411.3711.0111.2326,426,800
7/23/201010.8711.1210.6711.0525,102,800
7/22/201010.8010.9910.7310.8225,843,700
7/21/201010.9511.0110.5310.5925,089,300
7/20/201010.4010.8710.3210.8528,973,000
7/19/201010.5010.6810.3110.5826,717,000
7/16/201010.7210.7510.4110.4128,250,800
7/15/201010.9510.9510.6110.8423,393,900
7/14/201011.0111.1110.8210.9125,844,600
7/13/201011.3211.3410.8711.0058,563,000
7/12/201011.0011.0010.6810.8739,103,400
7/9/201010.7410.9710.6710.9421,049,400
7/8/201010.7210.7510.4710.7221,015,500
7/7/201010.2410.5510.2010.5521,770,200
7/6/201010.3610.3910.1010.2129,444,300
7/2/201010.1810.189.8810.0015,494,500
7/1/201010.1010.269.8110.0532,211,100
6/30/201010.3810.5510.0110.0634,460,400
6/29/201010.7610.7610.2810.3432,384,300
6/28/201011.2011.2711.0011.0319,106,900
6/25/201011.1711.2810.9911.2328,668,700
6/24/201011.3111.3711.0711.1125,243,600
6/23/201011.4011.5111.1811.4331,954,100
6/22/201011.7611.8011.2511.2931,826,700
6/21/201011.4312.1211.4211.7263,261,200
6/18/201011.1911.2811.0211.1121,429,900
6/17/201011.4511.4511.0911.1823,783,300
6/16/201011.4611.5211.3511.4116,456,500
6/15/201011.4711.6211.4211.5922,040,500
6/14/201011.5511.6811.3111.3417,832,400
Trading Center