$9.41 +0.55 (%) Alcoa Inc - NYSE

Aug. 28, 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
4/8/201513.6113.8013.5413.6742,623,677
4/7/201513.4913.6113.4213.4322,890,918
4/6/201513.2713.4413.2113.3622,792,025
4/2/201512.9213.2812.7913.1423,429,488
4/1/201512.9113.1012.8613.0038,358,900
3/31/201512.8212.9912.8012.9223,009,301
3/30/201512.8513.0112.7812.9616,128,680
3/27/201512.8312.8512.6512.7016,993,486
3/26/201512.8613.0112.8412.8830,461,808
3/25/201513.0713.2712.9612.9726,136,588
3/24/201512.9013.1112.7513.0932,286,241
3/23/201512.9413.2012.9013.0025,299,332
3/20/201513.0213.0912.9012.9738,762,284
3/19/201513.1613.1712.7812.9634,460,396
3/18/201513.0113.4312.9613.2855,663,825
3/17/201513.1513.2413.0113.0629,329,301
3/16/201513.6413.6713.1813.2929,888,799
3/13/201513.7313.7813.4213.5716,909,236
3/12/201513.7313.8813.6213.8021,593,942
3/11/201513.5813.6313.5013.5923,194,857
3/10/201513.6313.7213.4413.5033,728,268
3/9/201513.9313.9913.3413.7078,393,275
3/6/201514.3114.5614.2314.4819,998,894
3/5/201514.4314.4914.2214.3817,156,729
3/4/201514.7414.7814.1514.5940,343,241
3/3/201514.8815.3214.8815.1816,406,662
3/2/201514.8415.0214.7414.9519,367,350
2/27/201515.1015.1514.7014.7920,801,488
2/26/201515.0915.1914.9415.1118,776,620
2/25/201515.6615.7014.8515.0034,350,145
2/24/201515.5715.7815.5315.749,960,202
2/23/201515.6315.6415.3815.5113,982,668
2/20/201515.9316.0715.7015.7914,179,551
2/19/201515.7816.0215.6616.0016,622,827
2/18/201515.7315.8815.6215.8512,473,284
2/17/201515.8415.8615.6415.7512,986,775
2/13/201515.8015.9215.6015.8116,075,666
2/12/201515.7115.7915.5415.6519,335,569
2/11/201515.7415.7415.2515.4627,608,738
2/10/201515.7215.9215.5515.9125,138,096
2/9/201516.1016.1015.5515.6531,109,863
2/6/201517.0017.0016.4716.5720,949,168
2/5/201516.4417.1016.4117.0724,181,822
2/4/201516.4816.6516.3616.4215,182,135
2/3/201516.3516.6216.1616.6119,425,234
2/2/201515.8216.1015.7616.0714,700,946
1/30/201515.8516.0515.6215.6516,799,771
1/29/201515.9216.0015.6115.9814,725,589
1/28/201516.0316.1815.7615.8016,117,406
1/27/201515.7216.0515.7215.9215,613,355
1/26/201515.7116.1115.5616.0812,392,453
1/23/201515.8015.9515.5415.7618,659,547
1/22/201516.0316.0715.7116.0415,373,626
1/21/201515.5516.0315.4315.9220,600,860
1/20/201515.3615.5815.0615.5525,950,007
1/16/201514.9615.2814.9615.2821,762,752
1/15/201515.1615.2314.9014.9726,455,029
1/14/201515.4615.4814.5414.9554,936,810
1/13/201516.4716.5315.7015.8037,789,655
1/12/201516.4016.4315.9316.1730,419,239
1/9/201516.0316.1515.7516.1116,732,279
1/8/201515.6616.0515.5515.9019,670,595
1/7/201515.2815.5715.2115.4615,950,475
1/6/201515.0215.3714.8515.0719,377,026
1/5/201515.6415.6514.8914.9621,690,561
1/2/201515.8715.9815.6715.8810,430,015
12/31/201415.8516.0315.7715.798,842,376
12/30/201415.7315.9315.6315.859,262,137
12/29/201415.8415.9615.7315.827,089,475
12/26/201415.8815.9315.7815.826,355,758
12/24/201415.7715.8415.5615.774,944,247
12/23/201415.8015.9815.6715.7310,533,064
12/22/201415.9715.9915.4815.7417,146,826
12/19/201415.7816.0415.7315.9420,169,828
12/18/201415.4815.7915.3615.7829,453,384
12/17/201414.5815.0714.4915.0526,490,117
12/16/201415.0415.2114.4114.4329,374,167
12/15/201415.0615.2914.9014.9325,730,185
12/12/201415.0215.2914.8514.8719,144,725
12/11/201415.6315.7315.1115.1620,294,559
12/10/201415.9816.1715.5815.6318,394,920
12/9/201415.9216.1815.7516.0422,665,954
12/8/201416.9016.9616.2316.2921,994,214
12/5/201417.3617.3916.9116.9516,320,461
12/4/201417.3317.4517.1517.2413,749,224
12/3/201417.3117.4117.1617.2116,261,921
12/2/201417.1217.3717.0617.3013,503,485
12/1/201417.4017.4217.0017.1413,324,554
11/28/201417.5817.5917.1617.298,815,912
11/26/201417.4617.6017.2517.609,143,099
11/25/201417.3017.6617.2717.3714,539,083
11/24/201417.5017.6117.1617.2212,943,912
11/21/201417.5217.7517.3317.4520,684,069
11/20/201416.5717.1816.5317.1213,583,536
11/19/201417.1317.1316.6216.6915,864,031
11/18/201416.8217.2116.8217.1614,726,413
11/17/201416.9116.9516.7516.837,664,186
11/14/201416.7416.9816.6116.948,835,075
11/13/201416.9116.9916.6716.7412,458,679
11/12/201416.4216.9216.3416.8815,866,331
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!