$9.57 +0.25 (%) Alcoa Inc - NYSE

Sep. 3, 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
9/12/201111.3711.7011.2111.5528,990,448
9/9/201111.8311.9011.5011.5824,980,781
9/8/201112.1912.3411.9612.0315,735,416
9/7/201112.0212.2711.9812.2516,645,664
9/6/201111.5511.8411.4311.7723,970,361
9/2/201112.1712.2711.9412.0417,958,934
9/1/201112.6812.8812.4912.4920,001,134
8/31/201112.5212.9312.5012.8031,060,311
8/30/201112.2612.4512.1012.3623,907,016
8/29/201112.1612.4312.0412.4215,594,549
8/26/201111.5111.9611.3211.8621,455,806
8/25/201111.9312.0011.5411.5924,607,057
8/24/201111.6411.8811.5111.8724,322,679
8/23/201111.3311.6811.2711.6826,019,281
8/22/201111.7811.7911.2011.2327,988,618
8/19/201111.2311.7511.1111.2129,654,911
8/18/201111.9111.9311.4111.5135,237,358
8/17/201112.3712.5812.1512.2619,171,827
8/16/201112.3412.5212.1512.2620,571,288
8/15/201112.4812.6012.4012.5619,794,072
8/12/201112.5512.5812.1112.2636,117,155
8/11/201111.8112.4411.5612.2540,370,523
8/10/201112.0112.0911.5411.6037,285,258
8/9/201111.7712.2411.3312.2441,527,962
8/8/201112.1612.3911.2711.3359,666,819
8/5/201113.1513.2712.2912.7950,822,956
8/4/201114.0614.1212.9412.9450,760,900
8/3/201114.1814.2913.8514.2630,914,904
8/2/201114.6214.7714.1514.1623,322,059
8/1/201115.0815.1514.5214.7522,907,031
7/29/201114.5514.9314.5014.7322,241,270
7/28/201114.9415.2214.8014.8319,631,808
7/27/201115.3415.4114.9114.9322,752,520
7/26/201115.5815.7215.4315.4814,948,813
7/25/201115.6215.7915.5815.6513,303,972
7/22/201115.8215.8515.7115.8311,848,215
7/21/201115.5915.8015.4815.7718,849,785
7/20/201115.5415.6815.4615.5118,785,356
7/19/201115.2915.4915.2515.4423,366,368
7/18/201115.3515.3615.1015.1722,676,397
7/15/201115.5215.6015.3715.4820,410,485
7/14/201115.9015.9315.4015.4621,709,481
7/13/201115.8316.0415.7615.8522,680,284
7/12/201115.7916.1015.7015.7134,197,693
7/11/201116.1116.1615.7015.9143,057,640
7/8/201116.2516.3916.1216.3819,397,776
7/7/201116.3716.6016.2516.4926,146,922
7/6/201116.3116.3916.1516.2418,898,628
7/5/201116.4016.4216.2016.3919,506,767
7/1/201115.9916.3315.8916.3118,562,561
6/30/201115.9016.1515.8215.8622,213,066
6/29/201115.8415.9615.5815.8217,489,572
6/28/201115.3715.6715.3315.6515,064,986
6/27/201115.2215.3915.0415.2813,411,765
6/24/201115.3415.5515.1415.2325,749,931
6/23/201115.0115.3014.7015.2827,073,685
6/22/201115.2915.6015.2115.2916,119,483
6/21/201114.9415.4214.9215.3718,326,596
6/20/201114.6714.8514.5614.7812,154,022
6/17/201114.8514.9014.5914.7224,091,405
6/16/201114.9015.1314.6214.7924,226,614
6/15/201115.1715.2714.8814.9626,215,308
6/14/201115.2215.5015.2115.4117,343,795
6/13/201115.2915.4414.9115.1019,396,451
6/10/201115.4215.6015.1715.2819,196,244
6/9/201115.4915.6215.3515.5016,706,128
6/8/201115.6015.7415.3315.4121,047,547
6/7/201115.7416.0315.6915.6921,523,421
6/6/201115.9215.9715.5515.6116,497,630
6/3/201115.8916.1015.7715.9217,799,423
6/2/201116.1716.4316.0316.2019,689,701
6/1/201116.6316.6716.0716.0921,052,485
5/31/201116.7316.8316.4816.8118,610,982
5/27/201116.4616.5516.4016.4811,485,014
5/26/201116.2116.4616.1016.3717,952,339
5/25/201116.0716.3716.0016.3315,434,517
5/24/201116.0816.3015.8716.1120,718,528
5/23/201115.9616.0915.8315.9823,131,278
5/20/201116.6116.6916.2616.2624,806,632
5/19/201116.7816.9516.5616.6719,910,144
5/18/201116.4916.7216.3216.6917,606,526
5/17/201116.8116.9416.2916.4538,075,236
5/16/201117.0017.2916.8516.9217,882,477
5/13/201117.0917.2016.8017.1024,365,152
5/12/201116.8917.2816.7517.1521,914,293
5/11/201117.4317.4717.0017.0527,000,513
5/10/201117.5217.6217.2717.5217,822,030
5/9/201117.1617.5817.0517.5320,528,765
5/6/201117.2917.3716.9717.1527,192,535
5/5/201117.1917.5116.8317.0142,514,758
5/4/201117.7517.7717.1417.4752,923,362
5/3/201117.1717.9617.1317.6775,038,901
5/2/201117.2717.4717.0017.2227,384,003
4/29/201117.0617.1216.7117.0020,690,774
4/28/201117.0917.2416.9717.0917,837,002
4/27/201117.1017.2016.7517.1818,432,486
4/26/201116.9417.0616.7617.0318,295,359
4/25/201116.9416.9816.6616.8915,576,274
4/21/201116.5817.0316.5516.9723,802,032
4/20/201116.7516.8016.6116.6426,204,815
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!