ALCOA, Inc. (NY: AA)
16.55 USD  +0.31 (+1.91%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.780 8.880 8.770 8.840 13,032,199 +0.04(+0.45%)
Jan 30, 2013 8.910 8.960 8.780 8.800 16,703,087 -0.08(-0.90%)
Jan 29, 2013 8.940 8.970 8.880 8.880 11,142,458 -0.02(-0.22%)
Jan 28, 2013 9.070 9.090 8.870 8.900 16,218,749 -0.13(-1.44%)
Jan 25, 2013 9.070 9.080 9.000 9.030 13,040,384 -0.01(-0.11%)
Jan 24, 2013 9.150 9.200 9.010 9.040 13,462,397 -0.11(-1.20%)
Jan 23, 2013 9.220 9.241 9.100 9.150 11,888,387 -0.05(-0.54%)
Jan 22, 2013 9.030 9.220 8.960 9.200 23,027,045 +0.20(+2.22%)
Jan 18, 2013 8.970 9.020 8.910 9.000 22,225,088 +0.06(+0.67%)
Jan 17, 2013 8.920 8.990 8.900 8.940 17,856,459 +0.06(+0.68%)
Jan 16, 2013 8.880 8.920 8.840 8.880 13,146,164 -0.04(-0.45%)
Jan 15, 2013 8.870 8.950 8.860 8.920 13,190,974 +0.00(+0.00%)
Jan 14, 2013 8.980 9.020 8.890 8.920 18,715,477 -0.02(-0.22%)
Jan 12, 2013 9.020 9.020 8.890 8.940 19,738,694 +0.00(+0.00%)
Jan 11, 2013 9.020 9.020 8.890 8.940 19,734,594 -0.03(-0.33%)
Jan 10, 2013 9.120 9.120 8.920 8.970 28,953,376 -0.11(-1.21%)
Jan 09, 2013 9.330 9.330 9.060 9.080 41,749,122 -0.02(-0.22%)
Jan 08, 2013 9.160 9.190 9.075 9.100 33,872,375 +0.00(+0.00%)
Jan 07, 2013 9.280 9.290 9.100 9.100 21,764,550 -0.16(-1.73%)
Jan 04, 2013 9.110 9.280 9.100 9.260 18,345,274 +0.19(+2.09%)
Jan 03, 2013 8.970 9.150 8.950 9.070 22,302,745 +0.08(+0.89%)
Jan 02, 2013 8.885 8.990 8.680 8.990 21,043,517 +0.31(+3.57%)
Dec 31, 2012 8.520 8.690 8.480 8.680 19,295,881 +0.18(+2.12%)
Dec 28, 2012 8.570 8.600 8.490 8.500 10,058,185 -0.12(-1.39%)
Dec 27, 2012 8.750 8.760 8.530 8.620 16,431,913 -0.11(-1.26%)
Dec 26, 2012 8.640 8.800 8.640 8.730 14,434,992 +0.11(+1.28%)
Dec 24, 2012 8.530 8.640 8.520 8.620 8,064,225 +0.05(+0.58%)
Dec 21, 2012 8.650 8.660 8.510 8.570 19,082,207 -0.13(-1.49%)
Dec 20, 2012 8.630 8.700 8.600 8.700 14,893,010 +0.06(+0.69%)
Dec 19, 2012 8.840 8.850 8.620 8.640 27,418,132 -0.27(-3.03%)
Dec 18, 2012 8.750 8.910 8.750 8.910 18,645,235 +0.16(+1.83%)
Dec 17, 2012 8.770 8.790 8.620 8.750 16,365,594 +0.01(+0.11%)
Dec 14, 2012 8.600 8.750 8.590 8.740 13,289,514 +0.15(+1.75%)
Dec 13, 2012 8.640 8.710 8.560 8.590 12,191,630 -0.06(-0.69%)
Dec 12, 2012 8.710 8.720 8.610 8.650 14,378,400 -0.03(-0.35%)
Dec 11, 2012 8.580 8.720 8.550 8.680 17,204,774 +0.11(+1.28%)
Dec 10, 2012 8.460 8.600 8.460 8.570 11,892,740 +0.07(+0.82%)
Dec 07, 2012 8.570 8.590 8.450 8.500 12,167,458 -0.07(-0.82%)
Dec 06, 2012 8.560 8.600 8.480 8.570 11,909,003 +0.00(+0.00%)
Dec 05, 2012 8.440 8.620 8.430 8.570 17,286,201 +0.15(+1.78%)
Dec 04, 2012 8.370 8.490 8.350 8.420 11,000,503 +0.01(+0.12%)
Nov 30, 2012 8.410 8.450 8.320 8.410 12,218,448 +0.01(+0.12%)
Nov 29, 2012 8.460 8.500 8.350 8.400 13,496,528 +0.00(+0.00%)
Nov 28, 2012 8.210 8.410 8.160 8.400 17,479,765 +0.12(+1.45%)
Nov 27, 2012 8.300 8.420 8.275 8.280 10,802,856 -0.03(-0.30%)
Nov 26, 2012 8.330 8.350 8.250 8.305 11,997,314 -0.04(-0.54%)
Nov 24, 2012 8.330 8.350 8.260 8.350 7,821,321 +0.00(+0.00%)
Nov 23, 2012 8.330 8.350 8.260 8.350 7,821,321 +0.08(+0.97%)
Nov 21, 2012 8.270 8.320 8.220 8.270 8,610,948 +0.02(+0.24%)
Nov 20, 2012 8.300 8.310 8.140 8.250 14,129,702 -0.09(-1.08%)
Nov 19, 2012 8.270 8.350 8.210 8.340 14,606,496 +0.16(+1.96%)
Nov 16, 2012 8.090 8.200 7.980 8.180 22,921,151 +0.13(+1.61%)
Nov 15, 2012 8.110 8.190 8.020 8.050 14,809,211 -0.08(-0.98%)
Nov 14, 2012 8.330 8.360 8.100 8.130 14,164,533 -0.18(-2.17%)
Nov 13, 2012 8.360 8.440 8.300 8.310 11,116,768 -0.12(-1.42%)
Nov 12, 2012 8.430 8.480 8.380 8.430 8,582,945 +0.00(+0.00%)
Nov 09, 2012 8.340 8.570 8.320 8.430 18,237,533 +0.04(+0.48%)
Nov 08, 2012 8.490 8.560 8.300 8.390 18,583,339 -0.09(-1.06%)
Nov 07, 2012 8.610 8.630 8.470 8.480 24,737,238 -0.26(-2.97%)
Nov 06, 2012 8.670 8.800 8.620 8.740 19,837,831 +0.13(+1.51%)
Nov 05, 2012 8.600 8.700 8.590 8.610 16,650,445 -0.04(-0.46%)
Nov 02, 2012 8.810 8.820 8.620 8.650 13,639,358 -0.10(-1.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here