$9.28 +0.17 (%) Alcoa Inc - New York Stock Exchange, Inc.

May. 23, 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
3/20/20138.528.598.488.5417,487,761
3/19/20138.568.628.428.4820,772,114
3/18/20138.508.658.508.5612,524,934
3/15/20138.558.638.528.6312,870,210
3/14/20138.528.588.518.5513,042,995
3/13/20138.618.638.488.5413,093,373
3/12/20138.678.708.578.6211,449,745
3/11/20138.618.688.588.6711,026,411
3/8/20138.688.708.608.6115,498,459
3/7/20138.608.668.568.6411,756,526
3/6/20138.448.638.398.5716,232,129
3/5/20138.438.458.358.3516,550,931
3/4/20138.398.428.308.3520,390,471
3/1/20138.458.508.388.4421,045,630
2/28/20138.538.608.478.5222,571,550
2/27/20138.428.578.408.5417,830,577
2/26/20138.488.508.358.4121,917,865
2/25/20138.708.728.418.4224,138,641
2/22/20138.728.738.618.6418,243,513
2/21/20138.758.828.608.6626,695,075
2/20/20139.079.088.758.7629,454,444
2/19/20139.319.329.059.0624,198,811
2/15/20139.349.369.209.3229,783,804
2/14/20139.079.379.049.2931,119,185
2/13/20139.059.109.039.1018,822,895
2/12/20138.879.048.859.0316,262,660
2/11/20138.908.938.868.878,382,080
2/8/20138.928.978.908.9410,002,453
2/7/20138.948.978.878.9014,288,507
2/6/20138.878.988.878.9616,762,709
2/5/20138.888.978.848.9416,271,483
2/4/20138.928.958.848.8615,085,380
2/1/20138.899.008.869.0018,242,083
1/31/20138.788.888.778.8413,033,199
1/30/20138.918.968.788.8016,713,187
1/29/20138.948.978.888.8811,149,340
1/28/20139.079.098.878.9016,222,419
1/25/20139.079.089.009.0313,040,384
1/24/20139.159.209.019.0413,463,707
1/23/20139.229.249.109.1511,904,132
1/22/20139.039.228.969.2023,029,879
1/18/20138.979.028.919.0022,225,088
1/17/20138.928.998.908.9417,858,359
1/16/20138.888.928.848.8813,148,733
1/15/20138.878.958.868.9213,192,762
1/14/20138.989.028.898.9218,719,976
1/11/20139.029.028.898.9419,738,694
1/10/20139.129.128.928.9728,960,446
1/9/20139.339.339.069.0841,789,299
1/8/20139.169.199.089.1034,082,064
1/7/20139.289.299.109.1021,784,910
1/4/20139.119.289.109.2618,345,274
1/3/20138.979.158.959.0722,308,083
1/2/20138.888.998.848.9921,047,624
12/31/20128.528.698.488.6819,344,250
12/28/20128.578.608.498.5010,058,185
12/27/20128.758.768.538.6216,446,913
12/26/20128.648.808.648.7314,436,899
12/24/20128.538.648.528.628,064,225
12/21/20128.658.668.518.5719,082,207
12/20/20128.638.708.608.7014,893,610
12/19/20128.848.858.628.6427,418,732
12/18/20128.758.918.758.9118,736,199
12/17/20128.778.798.628.7516,373,244
12/14/20128.608.758.598.7413,289,514
12/13/20128.648.718.568.5912,197,556
12/12/20128.718.728.618.6514,378,900
12/11/20128.588.728.558.6817,208,274
12/10/20128.468.608.468.5711,894,343
12/7/20128.578.598.458.5012,167,458
12/6/20128.568.608.488.5711,914,367
12/5/20128.448.628.438.5717,290,951
12/4/20128.378.498.358.4211,000,503
12/3/20128.458.458.358.4113,648,842
11/30/20128.418.458.328.4112,218,448
11/29/20128.468.508.358.4013,497,628
11/28/20128.218.418.168.4017,484,797
11/27/20128.308.428.288.2810,803,517
11/26/20128.338.358.258.3111,971,564
11/23/20128.338.358.268.357,821,321
11/21/20128.278.328.228.278,610,948
11/20/20128.308.318.148.2514,134,302
11/19/20128.278.358.218.3414,610,667
11/16/20128.098.207.988.1822,921,151
11/15/20128.118.198.028.0514,813,211
11/14/20128.338.368.108.1314,175,463
11/13/20128.368.448.308.3111,123,768
11/12/20128.438.488.388.438,584,445
11/9/20128.348.578.328.4318,237,533
11/8/20128.498.568.308.3918,585,940
11/7/20128.618.638.478.4824,745,128
11/6/20128.678.808.628.7419,839,931
11/5/20128.608.708.598.6116,655,745
11/2/20128.818.828.628.6513,639,358
11/1/20128.628.818.598.7517,905,905
10/31/20128.678.718.568.5716,074,601
10/26/20128.708.798.638.6514,219,214
10/25/20128.768.818.658.7312,169,441
10/24/20128.858.928.688.7020,242,596
10/23/20128.938.948.788.7823,433,829
Trading Center