$10.68 -0.06 (%) Alcoa Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
3/7/20169.6610.079.6110.0441,981,989
3/4/20169.5910.049.429.5740,825,342
3/3/20169.409.709.179.4735,536,261
3/2/20169.159.709.109.6249,017,647
3/1/20169.129.208.929.1116,226,537
2/29/20168.959.118.858.9322,083,297
2/26/20169.129.218.828.8722,386,235
2/25/20168.798.928.558.8727,665,026
2/24/20168.268.798.258.7631,031,731
2/23/20168.758.778.518.5326,530,258
2/22/20168.048.938.048.9155,121,303
2/19/20168.038.097.847.8730,954,007
2/18/20168.548.568.088.1229,272,508
2/17/20168.238.608.208.5229,089,880
2/16/20167.808.137.688.1222,037,640
2/12/20167.537.787.367.6926,031,501
2/11/20167.367.557.117.3331,927,392
2/10/20167.907.917.457.5427,192,681
2/9/20167.727.957.587.8127,181,632
2/8/20167.738.427.717.9039,534,896
2/5/20168.148.507.888.1242,947,470
2/4/20167.648.457.638.3153,794,806
2/3/20167.067.576.857.5533,981,665
2/2/20167.027.076.916.9722,162,941
2/1/20167.387.387.117.2126,539,541
1/29/20166.987.296.987.2935,772,399
1/28/20167.177.196.827.0026,887,448
1/27/20167.067.286.926.9634,547,396
1/26/20166.897.186.777.1436,559,881
1/25/20166.817.006.766.8034,030,370
1/22/20167.297.426.836.8734,384,329
1/21/20166.747.266.717.0947,630,235
1/20/20166.516.816.146.7467,550,016
1/19/20166.987.026.566.7451,940,838
1/15/20166.947.026.776.9052,298,963
1/14/20167.097.376.857.2444,292,603
1/13/20167.327.447.087.1345,704,261
1/12/20168.018.027.107.2891,383,986
1/11/20168.298.297.908.0047,942,492
1/8/20168.528.568.028.0741,731,857
1/7/20168.398.518.238.2734,080,820
1/6/20169.009.028.558.6155,199,288
1/5/20169.729.779.169.2739,322,695
1/4/20169.529.809.459.7137,919,320
12/31/20159.879.989.819.8713,362,417
12/30/20159.9410.039.859.9623,528,297
12/29/201510.1110.2710.0010.1313,436,754
12/28/201510.0010.019.819.9815,608,630
12/24/201510.1610.2310.0810.1211,794,664
12/23/20159.7010.229.6810.1939,077,927
12/22/20159.359.579.269.5619,474,970
12/21/20159.359.439.239.3224,995,282
12/18/20159.169.419.139.2332,459,694
12/17/20159.209.259.049.1521,607,564
12/16/20159.239.279.079.2425,597,166
12/15/20159.109.349.089.1227,930,705
12/14/20158.849.058.689.0036,698,738
12/11/20158.989.028.758.8631,180,184
12/10/20158.799.348.749.1736,478,464
12/9/20158.638.798.508.7428,194,225
12/8/20158.818.828.508.5248,896,566
12/7/20159.469.478.959.0437,444,733
12/4/20159.039.389.009.3429,518,708
12/3/20159.369.408.918.9923,322,810
12/2/20159.429.589.319.3525,605,380
12/1/20159.469.609.419.4825,546,916
11/30/20159.339.519.319.3624,074,844
11/27/20159.329.469.309.329,841,053
11/25/20159.059.459.039.4125,664,146
11/24/20159.079.208.979.0926,986,272
11/23/20159.059.248.879.0744,220,934
11/20/20158.818.908.598.6924,866,448
11/19/20158.518.788.508.7632,517,593
11/18/20158.318.418.228.4123,783,911
11/17/20158.338.468.248.2734,662,844
11/16/20157.978.327.968.2933,738,611
11/13/20157.858.067.827.9926,216,884
11/12/20158.008.007.817.8239,182,429
11/11/20158.388.478.088.0833,612,131
11/10/20158.608.618.348.3528,330,119
11/9/20158.979.008.508.6143,479,281
11/6/20159.119.188.989.0923,359,584
11/5/20159.279.329.069.2022,526,520
11/4/20159.459.519.279.3822,174,512
11/3/20159.209.589.199.3825,613,967
11/2/20158.959.248.939.1729,981,763
10/30/20158.979.068.878.9334,944,579
10/29/20158.909.018.828.9529,431,796
10/28/20158.759.138.718.9933,242,707
10/27/20158.798.948.628.7326,942,501
10/26/20159.139.198.718.7725,980,512
10/23/20159.169.289.069.1420,297,266
10/22/20159.169.499.059.0934,028,495
10/21/20159.399.439.119.1120,485,846
10/20/20159.369.469.319.4125,704,214
10/19/20159.439.579.369.4223,063,042
10/16/20159.789.799.439.5527,323,517
10/15/20159.9310.009.639.7049,802,279
10/14/201510.0910.119.919.9542,258,614
10/13/20159.9610.229.8610.0336,236,667
Trading Center