$16.09 +0.16 (%) Alcoa Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AA historical data

Date Open High Low Close Volume
3/3/201116.3716.7716.3616.6319,162,444
3/2/201116.1916.4316.1316.1820,187,134
3/1/201116.9316.9416.2116.2329,810,608
2/28/201116.8116.9316.6716.8521,715,407
2/25/201116.8416.8916.5016.6818,893,685
2/24/201116.2716.7816.2516.5528,434,964
2/23/201116.3816.6315.9616.4439,448,391
2/22/201116.9817.1516.4716.5446,204,823
2/18/201117.5717.5817.1317.2822,872,809
2/17/201117.5517.6317.3717.5216,931,901
2/16/201117.5717.6417.4217.5919,883,155
2/15/201117.5317.6317.3517.4020,009,690
2/14/201117.4017.6817.3617.5923,199,149
2/11/201117.1317.4316.9717.3721,831,831
2/10/201117.0017.2116.9917.1221,591,812
2/9/201117.2117.3217.0517.1625,043,547
2/8/201117.4117.4817.2017.4020,082,038
2/7/201117.3317.4717.2817.3226,142,051
2/4/201117.3417.3917.0117.1418,287,376
2/3/201117.1817.2516.8417.2125,306,693
2/2/201117.2117.3717.0717.2126,222,648
2/1/201116.6617.3716.6417.3255,766,524
1/31/201116.1816.5716.1816.5728,804,520
1/28/201116.5516.5516.0016.1328,347,546
1/27/201116.6116.6316.3016.4719,180,961
1/26/201116.3416.6316.3216.6029,278,432
1/25/201116.3316.3616.0616.2432,937,205
1/24/201115.8716.5315.8216.4341,635,029
1/21/201116.0716.2015.7715.7927,956,804
1/20/201115.9116.0115.6015.9840,238,230
1/19/201116.3616.3816.0316.0636,044,423
1/18/201116.1916.3416.1216.2734,189,038
1/14/201115.7916.0715.7515.9741,012,568
1/13/201116.1316.1815.6415.7569,102,390
1/12/201116.3916.4216.1216.2442,128,995
1/11/201116.2816.4616.1016.3372,419,442
1/10/201116.7116.7116.4016.4959,312,571
1/7/201116.4516.4716.1016.4236,302,477
1/6/201116.7216.7216.2316.3637,700,721
1/5/201116.3416.5916.1116.5648,315,934
1/4/201116.4516.5916.2116.5275,576,366
1/3/201115.8216.2015.7815.8041,760,118
12/31/201015.2015.5015.1515.3914,355,879
12/30/201015.1715.2715.0815.2114,185,830
12/29/201015.3615.3915.1315.1317,030,192
12/28/201015.3115.3715.2215.2513,100,374
12/27/201015.2515.3015.0315.2313,438,552
12/23/201015.2215.6315.2115.3429,638,885
12/22/201014.9815.2514.9315.1422,310,632
12/21/201014.8214.9914.7814.8921,793,260
12/20/201014.5914.7814.4114.7721,611,646
12/17/201014.4914.6014.4214.5621,477,076
12/16/201014.1114.4614.0614.4626,484,196
12/15/201014.0914.2013.9413.9616,723,035
12/14/201014.3514.3614.1014.2016,113,358
12/13/201014.3714.5014.2814.3616,776,239
12/10/201014.1314.2814.0414.2513,136,527
12/9/201014.1814.2514.0314.1513,870,579
12/8/201014.1314.3514.0214.1427,130,462
12/7/201014.4014.5014.1014.1532,182,697
12/6/201014.1714.3114.1314.2418,338,194
12/3/201013.9414.2513.8914.2325,078,193
12/2/201013.8214.1013.6814.0943,398,788
12/1/201013.3513.5813.3113.5721,585,218
11/30/201013.1113.2913.0513.1316,551,824
11/29/201013.0713.3513.0013.2921,860,863
11/26/201013.1313.2013.0613.175,573,213
11/24/201013.1513.3113.1513.3114,793,063
11/23/201013.1013.1812.9613.1323,184,392
11/22/201013.3213.3813.1113.2917,456,534
11/19/201013.2813.4613.0913.3817,958,235
11/18/201013.2113.5613.2013.3828,447,759
11/17/201012.9813.1012.9012.9416,033,706
11/16/201013.1813.2012.8613.0332,994,977
11/15/201013.6513.6913.3913.4018,437,727
11/12/201013.6713.7213.3213.4927,751,251
11/11/201013.6713.9513.6013.8121,883,377
11/10/201013.9413.9613.5813.8824,747,557
11/9/201014.0514.1713.6313.7529,897,287
11/8/201013.9013.9913.7413.9622,650,194
11/5/201013.6714.0813.5214.0032,139,364
11/4/201013.3613.6213.3513.6028,025,401
11/3/201013.1913.2512.9613.1421,508,842
11/2/201013.1513.2513.0913.2417,711,684
11/1/201013.1913.2912.9513.0518,877,727
10/29/201012.6513.2312.5813.1439,265,086
10/28/201012.8212.8212.6112.6516,062,786
10/27/201012.7212.8312.5112.7024,037,123
10/26/201012.7712.9212.6612.8721,633,201
10/25/201012.9413.0512.8312.8820,538,412
10/22/201012.8112.8512.6312.7218,735,181
10/21/201013.0113.0612.6312.7824,920,558
10/20/201012.7213.0112.6712.9530,967,862
10/19/201012.9012.9512.5812.6729,002,023
10/18/201013.1213.1912.8613.1418,564,478
10/15/201013.2313.2912.7713.1340,965,967
10/14/201013.4913.4913.0513.1326,818,873
10/13/201013.4113.4513.3013.3734,330,373
10/12/201012.9113.2312.7913.2035,422,933
10/11/201013.0413.0912.8312.9323,347,502
Trading Center