$33.01 -0.03 (%) Alcoa Corp - New York Stock Exchange, Inc.

Jan. 13, 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
11/8/20139.039.088.789.0623,680,745
11/7/20139.399.458.888.9552,969,415
11/6/20139.839.879.629.6620,060,154
11/5/20139.829.899.639.7825,421,186
11/4/20139.339.979.329.9255,086,824
11/1/20139.319.379.159.2722,047,458
10/31/20139.449.519.259.2725,951,610
10/30/20139.469.599.369.4623,228,628
10/29/20139.579.639.469.5424,035,025
10/28/20139.229.649.219.5642,869,688
10/25/20139.259.329.149.2423,256,941
10/24/20139.279.339.059.2528,364,743
10/23/20139.259.309.009.2755,258,795
10/22/20138.659.638.649.3694,154,668
10/21/20138.648.688.548.6016,234,223
10/18/20138.648.688.538.6321,268,727
10/17/20138.488.608.478.5920,516,319
10/16/20138.378.548.378.5325,026,886
10/15/20138.478.528.358.3825,418,820
10/14/20138.278.498.278.4519,441,479
10/11/20138.348.428.248.3227,434,005
10/10/20138.188.428.168.3540,856,366
10/9/20138.178.308.098.1066,321,447
10/8/20138.018.017.887.9436,144,337
10/7/20137.908.007.847.9736,772,535
10/4/20137.908.067.887.9619,955,084
10/3/20137.998.017.827.8633,826,446
10/2/20137.938.077.898.0238,181,971
10/1/20138.108.198.048.1716,085,915
9/30/20138.108.208.078.1219,968,947
9/27/20138.258.288.188.2014,115,452
9/26/20138.338.368.248.2715,441,901
9/25/20138.338.408.308.3311,181,086
9/24/20138.278.408.268.3015,362,804
9/23/20138.258.378.258.2813,094,847
9/20/20138.448.448.268.2947,176,729
9/19/20138.618.688.408.4433,087,130
9/18/20138.248.618.228.5638,961,750
9/17/20138.108.308.108.2622,308,145
9/16/20138.178.188.098.1015,553,439
9/13/20138.158.188.068.0814,988,380
9/12/20138.128.208.098.1615,754,402
9/11/20138.048.198.018.1926,737,941
9/10/20138.048.107.968.0628,534,856
9/9/20137.968.157.948.0837,550,771
9/6/20137.907.957.857.9217,401,290
9/5/20137.837.917.817.8722,406,847
9/4/20137.797.847.737.8428,511,263
9/3/20137.797.847.707.7228,808,754
8/30/20137.827.847.687.7043,743,467
8/29/20137.927.947.797.8125,769,417
8/28/20137.918.017.907.9313,507,512
8/27/20137.998.037.907.9216,725,219
8/26/20138.078.128.048.0612,851,717
8/23/20138.048.128.018.0511,141,890
8/22/20137.928.067.918.0319,336,093
8/21/20137.988.007.837.8424,098,086
8/20/20137.958.027.928.0015,371,932
8/19/20138.078.097.937.9418,595,986
8/16/20138.088.127.958.1229,894,604
8/15/20138.098.188.018.1616,348,463
8/14/20138.168.248.078.1612,848,591
8/13/20138.288.298.128.1517,232,628
8/12/20138.228.288.188.2621,707,130
8/9/20137.928.227.928.2238,487,005
8/8/20137.867.927.767.9118,761,424
8/7/20137.888.007.787.7920,545,943
8/6/20137.998.037.917.9115,894,668
8/5/20137.948.017.918.0019,280,707
8/2/20137.948.037.917.9712,057,488
8/1/20138.008.087.937.9518,071,870
7/31/20138.028.087.947.9514,878,980
7/30/20138.048.067.988.0311,533,120
7/29/20138.068.068.008.048,394,102
7/26/20138.008.087.968.078,731,965
7/25/20138.048.117.938.0312,347,108
7/24/20138.148.148.018.0511,946,319
7/23/20138.158.218.108.1413,853,871
7/22/20138.108.148.078.128,133,120
7/19/20138.238.238.048.0723,750,610
7/18/20138.198.258.188.2111,853,218
7/17/20138.138.218.128.1910,402,011
7/16/20138.178.188.078.1110,436,731
7/15/20138.098.188.088.177,513,961
7/12/20138.088.148.028.1019,159,562
7/11/20138.028.117.988.1018,366,861
7/10/20137.897.947.847.9214,691,470
7/9/20137.998.017.787.9140,378,941
7/8/20137.887.947.807.9224,058,760
7/5/20137.777.817.667.8114,901,671
7/3/20137.687.727.637.7111,505,848
7/2/20137.807.897.747.8015,777,771
7/1/20137.837.917.787.8614,325,758
6/28/20137.837.887.787.8214,528,826
6/27/20137.807.877.767.8713,895,195
6/26/20137.967.967.727.7523,754,454
6/25/20137.877.937.837.9216,872,839
6/24/20137.967.977.717.7929,891,050
6/21/20138.068.117.987.9844,970,419
6/20/20138.048.087.978.0239,443,312
Trading Center