$9.51 -0.09 (%) Alcoa Inc - New York Stock Exchange, Inc.

May. 26, 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
3/19/201513.1613.1712.7812.9634,460,396
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
11/11/201416.2916.4816.2016.456,975,702
11/10/201416.2716.4616.1616.3210,721,281
11/7/201416.4716.5016.2416.3313,507,513
11/6/201416.3716.4216.1516.3714,223,173
11/5/201416.6816.6916.1716.2618,204,442
11/4/201416.8516.8716.4316.5613,214,225
11/3/201416.7817.0316.6516.9315,968,266
10/31/201416.4316.7616.2416.7618,622,184
10/30/201416.1716.3615.8316.2217,857,126
10/29/201416.5816.7016.0516.2731,175,416
10/28/201416.5016.6516.4116.6012,316,688
10/27/201416.5616.5716.3116.3815,452,997
10/24/201416.3316.5716.2216.5512,853,906
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center