$10.06 -0.44 (%) Alcoa Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
4/1/20169.449.649.359.6317,572,714
3/31/20169.709.869.539.5819,958,536
3/30/20169.839.879.639.6818,462,695
3/29/20169.559.759.379.7224,606,647
3/28/20169.679.849.479.7016,501,655
3/24/20169.189.619.049.5720,741,185
3/23/20169.699.809.259.3225,426,417
3/22/20169.769.969.689.8519,844,206
3/21/20169.9410.049.719.8919,104,001
3/18/201610.0010.229.8010.0333,625,833
3/17/20169.8610.009.739.9439,271,034
3/16/20169.199.779.109.7434,530,663
3/15/20169.509.529.119.1631,471,172
3/14/20169.419.809.369.6721,676,304
3/11/20169.719.859.459.5223,380,406
3/10/20169.389.639.229.5924,938,941
3/9/20169.439.529.129.4221,780,501
3/8/20169.779.909.299.3337,852,934
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
Trading Center