$10.21 -0.30 (%) Alcoa Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
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
10/12/201510.2810.299.9710.0831,444,086
10/9/201510.6710.9210.2510.2678,717,522
10/8/201510.8511.1110.6311.0136,373,163
10/7/201511.1511.1810.6610.9441,607,947
10/6/201510.4311.0310.4110.9857,268,348
10/5/20159.6110.459.6010.4148,445,375
10/2/20159.159.529.109.5228,139,602
10/1/20159.719.859.199.2636,864,979
9/30/20159.619.719.439.6641,955,510
9/29/20159.629.779.369.4539,300,479
9/28/20159.469.649.209.5995,703,515
9/25/20159.259.298.969.0719,005,114
9/24/20159.079.268.869.1825,769,282
9/23/20159.589.599.199.2020,939,067
9/22/20159.609.639.389.5025,291,714
9/21/20159.9810.109.909.9017,709,419
9/18/20159.8510.039.769.9729,097,121
9/17/20159.8110.169.759.9524,518,227
9/16/20159.709.889.709.8619,895,330
9/15/20159.399.719.379.6317,947,778
9/14/20159.589.619.329.3831,266,116
9/11/20159.609.759.549.6519,595,512
9/10/20159.569.729.519.6329,546,623
9/9/20159.929.949.539.5729,463,129
9/8/20159.879.879.609.7218,041,228
9/4/20159.399.649.309.4948,098,516
9/3/20159.409.759.359.5728,212,599
9/2/20159.399.399.019.3240,482,652
9/1/20159.159.329.079.2232,623,920
8/31/20159.279.539.229.4530,466,407
8/28/20158.889.428.809.4142,078,956
8/27/20158.408.928.388.8627,421,602
8/26/20158.268.298.028.2627,813,902
8/25/20158.638.668.118.1126,304,901
8/24/20158.208.547.978.2041,143,142
8/21/20158.978.988.738.7325,195,140
8/20/20159.199.228.989.0317,703,257
8/19/20159.189.299.109.1118,602,766
8/18/20159.309.369.249.2716,227,976
8/17/20159.319.499.269.4310,932,119
8/14/20159.329.439.289.4113,248,108
8/13/20159.529.529.309.3114,475,773
8/12/20159.399.569.289.5128,746,122
8/11/20159.709.749.429.4839,791,646
8/10/20159.5310.099.4110.0827,951,560
8/7/20159.8210.069.369.4133,244,852
8/6/20159.769.969.649.9122,661,959
8/5/20159.9110.159.759.7624,967,609
8/4/20159.9410.079.689.7324,551,624
8/3/20159.829.829.589.6421,546,249
7/31/201510.0910.149.869.8718,334,470
7/30/201510.1910.259.889.9819,834,711
7/29/20159.9210.229.8910.1631,605,553
7/28/20159.759.939.619.8727,138,565
7/27/20159.719.999.599.6227,877,706
7/24/20159.919.919.659.8127,614,442
7/23/201510.0910.199.909.9621,993,777
7/22/201510.1610.169.969.9940,629,036
7/21/201510.2010.4410.1610.2324,257,301
7/20/201510.4510.4710.1810.2022,766,845
7/17/201510.4910.5510.3610.4916,003,644
7/16/201510.6510.6510.4310.5116,344,552
7/15/201510.7710.7910.5210.5719,278,559
7/14/201510.7710.8610.6510.7717,365,068
7/13/201510.7710.8410.6910.8219,075,731
7/10/201510.7710.8710.6110.6323,818,273
7/9/201510.7410.9710.5710.5940,237,680
7/8/201510.9511.0010.3910.5045,976,641
7/7/201510.9611.1110.5811.0631,468,628
7/6/201510.9511.1310.9211.0318,040,262
7/2/201511.0911.2311.0411.1014,450,994
7/1/201511.2011.2310.9411.0728,330,936
6/30/201511.4511.5011.1511.1522,622,945
6/29/201511.4811.6111.3411.3519,926,690
6/26/201511.5811.7611.5611.6916,253,269
6/25/201511.7611.7711.5511.5715,529,595
6/24/201511.7111.8511.6911.7418,029,856
6/23/201511.7911.8311.7111.7416,465,717
6/22/201511.9011.9011.6911.7624,095,486
6/19/201511.9012.0011.8611.9319,106,601
6/18/201512.0012.0711.8711.9213,423,810
6/17/201512.0312.0411.8511.9614,742,966
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center