$35.42 +0.61 (%) Alcoa Corp - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
4/9/201413.0713.1612.8313.0049,893,418
4/8/201412.5212.7912.3712.5329,567,887
4/7/201412.6412.8012.3612.4730,419,726
4/4/201412.8113.0712.6112.6316,405,316
4/3/201412.8312.8912.6912.7421,121,360
4/2/201412.8012.9012.7112.8526,482,281
4/1/201412.9513.1812.7913.0424,500,666
3/31/201412.5212.9712.5112.8739,758,290
3/28/201412.6812.7512.4012.4833,590,396
3/27/201412.1912.6812.1212.5950,546,097
3/26/201412.1112.1511.8511.8614,684,348
3/25/201412.0612.2012.0112.0221,037,497
3/24/201412.0612.2311.9412.0128,893,042
3/21/201412.0712.1011.9412.0132,421,446
3/20/201411.8011.9911.7211.9117,139,941
3/19/201412.0112.0211.7611.8415,953,216
3/18/201411.9212.0311.8412.0010,005,813
3/17/201411.9012.0511.8411.9012,147,955
3/14/201411.9211.9511.6111.8422,921,188
3/13/201412.2012.2311.7811.8620,357,360
3/12/201412.0712.3812.0512.1719,304,097
3/11/201411.9912.3611.9212.1932,345,673
3/10/201412.0212.0311.7111.9425,200,641
3/7/201412.0912.2211.8712.1634,239,182
3/6/201412.1912.3612.0512.0639,728,590
3/5/201411.7912.1411.7112.1020,038,889
3/4/201411.7111.8911.6611.8018,538,045
3/3/201411.5511.7611.4611.6218,455,897
2/28/201411.9712.0211.6911.7419,022,009
2/27/201412.0012.1611.9112.0315,467,867
2/26/201411.6512.1611.5412.0532,817,313
2/25/201411.7411.7911.5611.6221,331,379
2/24/201411.7211.8211.6311.7716,800,072
2/21/201411.8411.9211.7311.7320,281,947
2/20/201411.7611.8411.6011.7822,290,607
2/19/201411.3812.0011.3411.7633,430,231
2/18/201411.3411.4411.2111.4014,299,926
2/14/201411.4111.4911.3011.3711,467,402
2/13/201411.1311.4511.1211.4011,955,219
2/12/201411.3511.4811.2111.2716,130,443
2/11/201411.2311.4211.1311.3320,596,094
2/10/201411.2111.2910.8311.0622,177,915
2/7/201411.0611.2111.0511.1915,444,385
2/6/201411.0711.2610.9811.0522,115,313
2/5/201411.4111.4210.9311.0436,604,424
2/4/201411.2611.5111.2211.4519,898,386
2/3/201411.5211.7211.2011.2326,594,854
1/31/201411.6011.8011.4511.5133,024,724
1/30/201412.0512.0711.8311.9523,227,912
1/29/201411.6412.2311.5811.9944,456,527
1/28/201411.7811.8911.7111.8517,598,584
1/27/201411.5111.8211.3711.6428,004,779
1/24/201411.9111.9811.4011.4461,915,403
1/23/201412.0612.2211.9912.0758,331,658
1/22/201412.2112.3212.0112.2256,565,954
1/21/201411.7812.3111.7712.13128,821,355
1/17/201411.0311.5311.0311.3654,062,491
1/16/201410.5911.0410.5811.0439,887,284
1/15/201410.3710.6010.3610.5932,008,322
1/14/201410.1610.3710.1610.3218,263,998
1/13/201410.1910.2510.0510.1024,232,963
1/10/20149.9810.209.8310.1174,590,682
1/9/201410.8310.9010.5010.6949,855,075
1/8/201410.5010.8810.4810.8334,935,304
1/7/201410.5510.6010.4210.5417,645,189
1/6/201410.6310.6810.4710.5315,093,225
1/3/201410.5410.6710.4810.5712,647,870
1/2/201410.5310.5810.3110.5322,298,859
12/31/201310.5510.7010.5310.6310,616,218
12/30/201310.6810.7710.5110.5314,522,348
12/27/201310.4010.7010.4010.6918,997,576
12/26/201310.3810.4910.3310.4312,209,596
12/24/201310.2010.4010.1810.3614,292,062
12/23/20139.9910.179.9510.1317,904,243
12/20/201310.0110.089.929.9419,384,077
12/19/20139.7910.059.779.9724,730,391
12/18/20139.699.869.669.8326,160,595
12/17/20139.559.759.519.7022,103,932
12/16/20139.549.629.519.5716,886,538
12/13/20139.369.519.349.5120,909,886
12/12/20139.319.449.299.3715,081,228
12/11/20139.619.619.319.3417,187,502
12/10/20139.479.629.469.5616,888,237
12/9/20139.409.529.389.4815,880,728
12/6/20139.449.489.359.3616,862,917
12/5/20139.369.409.319.3521,368,573
12/4/20139.359.529.339.3629,956,028
12/3/20139.539.579.329.4233,457,623
12/2/20139.629.659.519.5520,724,155
11/29/20139.689.729.609.618,727,582
11/27/20139.669.789.629.6423,990,475
11/26/20139.569.679.439.6537,133,931
11/25/20139.739.759.529.5941,910,714
11/22/20139.119.279.079.2424,311,832
11/21/20139.119.209.079.1225,819,246
11/20/20139.099.149.029.0515,449,874
11/19/20138.959.308.959.1325,522,506
11/18/20139.069.098.938.9515,426,564
11/15/20138.979.108.979.0312,813,962
11/14/20139.049.058.898.9817,044,645
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center