ALCOA, Inc. (NY: AA)
17.60 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.440 9.510 9.250 9.270 25,901,517 -0.19(-2.01%)
Oct 30, 2013 9.460 9.590 9.360 9.460 23,190,212 -0.08(-0.84%)
Oct 29, 2013 9.570 9.630 9.460 9.540 23,911,080 -0.02(-0.21%)
Oct 28, 2013 9.220 9.640 9.210 9.560 41,430,238 +0.32(+3.46%)
Oct 25, 2013 9.250 9.320 9.140 9.240 23,256,941 -0.01(-0.11%)
Oct 24, 2013 9.270 9.330 9.050 9.250 28,351,543 -0.02(-0.22%)
Oct 23, 2013 9.250 9.295 9.000 9.270 55,203,012 -0.09(-0.96%)
Oct 22, 2013 8.650 9.630 8.640 9.360 93,810,943 +0.76(+8.84%)
Oct 21, 2013 8.640 8.680 8.540 8.600 16,227,323 -0.03(-0.35%)
Oct 18, 2013 8.640 8.680 8.530 8.630 21,268,727 +0.04(+0.47%)
Oct 17, 2013 8.480 8.600 8.470 8.590 20,513,149 +0.06(+0.70%)
Oct 16, 2013 8.370 8.540 8.370 8.530 24,687,343 +0.15(+1.79%)
Oct 15, 2013 8.470 8.520 8.350 8.380 25,409,820 -0.07(-0.83%)
Oct 14, 2013 8.270 8.490 8.270 8.450 19,437,815 +0.13(+1.56%)
Oct 11, 2013 8.340 8.420 8.240 8.320 27,434,005 -0.03(-0.36%)
Oct 10, 2013 8.180 8.420 8.160 8.350 40,844,766 +0.25(+3.09%)
Oct 09, 2013 8.170 8.300 8.090 8.100 66,269,316 +0.16(+2.02%)
Oct 08, 2013 8.010 8.010 7.880 7.940 35,022,643 -0.03(-0.38%)
Oct 07, 2013 7.900 8.000 7.840 7.970 36,689,125 +0.01(+0.13%)
Oct 04, 2013 7.900 8.060 7.880 7.960 19,955,084 +0.10(+1.27%)
Oct 03, 2013 7.990 8.010 7.820 7.860 33,801,358 -0.16(-2.00%)
Oct 02, 2013 7.930 8.070 7.890 8.020 38,106,478 -0.15(-1.84%)
Oct 01, 2013 8.100 8.190 8.040 8.170 16,061,062 +0.05(+0.62%)
Sep 30, 2013 8.100 8.200 8.070 8.120 19,958,188 -0.08(-0.98%)
Sep 27, 2013 8.250 8.280 8.180 8.200 14,115,452 -0.07(-0.85%)
Sep 26, 2013 8.330 8.360 8.240 8.270 15,441,401 -0.06(-0.72%)
Sep 25, 2013 8.330 8.400 8.300 8.330 11,150,816 +0.03(+0.36%)
Sep 24, 2013 8.270 8.400 8.260 8.300 15,251,483 +0.02(+0.24%)
Sep 23, 2013 8.250 8.370 8.250 8.280 13,067,867 -0.01(-0.12%)
Sep 20, 2013 8.440 8.440 8.260 8.290 47,176,729 -0.15(-1.78%)
Sep 19, 2013 8.610 8.680 8.400 8.440 33,075,829 -0.12(-1.34%)
Sep 18, 2013 8.240 8.610 8.220 8.555 38,371,008 +0.29(+3.57%)
Sep 17, 2013 8.100 8.300 8.100 8.260 22,197,992 +0.16(+1.98%)
Sep 16, 2013 8.165 8.180 8.090 8.100 15,548,011 +0.02(+0.25%)
Sep 13, 2013 8.150 8.180 8.060 8.080 14,988,380 -0.08(-0.98%)
Sep 12, 2013 8.120 8.195 8.090 8.160 15,753,191 -0.03(-0.37%)
Sep 11, 2013 8.040 8.190 8.010 8.190 26,730,241 +0.13(+1.68%)
Sep 10, 2013 8.040 8.100 7.960 8.055 28,521,334 -0.03(-0.31%)
Sep 09, 2013 7.960 8.150 7.940 8.080 37,494,909 +0.16(+2.02%)
Sep 06, 2013 7.900 7.950 7.850 7.920 17,401,290 +0.05(+0.64%)
Sep 05, 2013 7.830 7.910 7.810 7.870 22,162,507 +0.03(+0.38%)
Sep 04, 2013 7.790 7.840 7.730 7.840 28,355,986 +0.12(+1.55%)
Sep 03, 2013 7.790 7.840 7.700 7.720 28,784,959 +0.02(+0.26%)
Aug 30, 2013 7.820 7.840 7.680 7.700 43,743,467 -0.11(-1.41%)
Aug 29, 2013 7.920 7.940 7.790 7.810 25,556,356 -0.12(-1.51%)
Aug 28, 2013 7.905 8.010 7.900 7.930 13,499,465 +0.01(+0.19%)
Aug 27, 2013 7.990 8.030 7.900 7.915 16,714,119 -0.15(-1.80%)
Aug 26, 2013 8.070 8.120 8.040 8.060 12,841,269 +0.01(+0.12%)
Aug 23, 2013 8.040 8.120 8.010 8.050 11,141,890 +0.02(+0.25%)
Aug 22, 2013 7.920 8.060 7.910 8.030 19,334,593 +0.19(+2.42%)
Aug 21, 2013 7.980 8.000 7.830 7.840 23,770,767 -0.16(-2.00%)
Aug 20, 2013 7.950 8.020 7.920 8.000 15,360,932 +0.06(+0.76%)
Aug 19, 2013 8.070 8.090 7.930 7.940 18,592,461 -0.18(-2.22%)
Aug 16, 2013 8.080 8.120 7.950 8.120 29,894,604 -0.04(-0.49%)
Aug 15, 2013 8.090 8.180 8.010 8.160 16,296,821 +0.00(+0.00%)
Aug 14, 2013 8.160 8.240 8.070 8.160 12,411,055 +0.01(+0.12%)
Aug 13, 2013 8.280 8.290 8.120 8.150 16,814,988 -0.11(-1.33%)
Aug 12, 2013 8.220 8.280 8.180 8.260 21,705,005 +0.04(+0.49%)
Aug 09, 2013 7.920 8.220 7.920 8.220 38,487,005 +0.31(+3.92%)
Aug 08, 2013 7.860 7.920 7.760 7.910 18,749,641 +0.12(+1.54%)
Aug 07, 2013 7.880 7.997 7.780 7.790 20,510,318 -0.12(-1.52%)
Aug 06, 2013 7.985 8.030 7.910 7.910 15,805,828 -0.09(-1.12%)
Aug 05, 2013 7.940 8.010 7.910 8.000 19,279,686 +0.03(+0.38%)
Aug 02, 2013 7.940 8.030 7.910 7.970 12,057,488 +0.02(+0.25%)
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