ALCOA, Inc. (NY: AA)
17.14 USD  +0.45 (+2.70%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.63 10.63 10.63 0 +0.10(+0.95%)
Dec 30, 2013 10.68 10.77 10.51 10.53 14,404,492 -0.16(-1.50%)
Dec 27, 2013 10.40 10.70 10.40 10.69 18,997,576 +0.26(+2.49%)
Dec 26, 2013 10.38 10.49 10.33 10.43 12,176,013 +0.07(+0.68%)
Dec 24, 2013 10.20 10.40 10.18 10.36 14,292,062 +0.23(+2.27%)
Dec 23, 2013 9.990 10.17 9.950 10.13 17,711,619 +0.19(+1.91%)
Dec 20, 2013 10.01 10.08 9.919 9.940 19,384,077 -0.03(-0.30%)
Dec 19, 2013 9.790 10.05 9.770 9.970 24,726,798 +0.14(+1.42%)
Dec 18, 2013 9.690 9.860 9.660 9.830 26,155,045 +0.13(+1.34%)
Dec 17, 2013 9.550 9.750 9.510 9.700 22,098,990 +0.13(+1.36%)
Dec 16, 2013 9.540 9.620 9.510 9.570 16,882,718 +0.06(+0.63%)
Dec 13, 2013 9.360 9.510 9.340 9.510 20,909,886 +0.14(+1.49%)
Dec 12, 2013 9.310 9.440 9.290 9.370 15,077,358 +0.03(+0.32%)
Dec 11, 2013 9.610 9.610 9.310 9.340 17,173,652 -0.22(-2.30%)
Dec 10, 2013 9.470 9.620 9.462 9.560 16,886,187 +0.08(+0.84%)
Dec 09, 2013 9.400 9.520 9.380 9.480 15,872,828 +0.12(+1.28%)
Dec 06, 2013 9.440 9.480 9.350 9.360 16,862,917 +0.01(+0.11%)
Dec 05, 2013 9.360 9.400 9.310 9.350 21,360,577 -0.01(-0.11%)
Dec 04, 2013 9.350 9.520 9.330 9.360 29,954,488 -0.06(-0.64%)
Dec 03, 2013 9.530 9.570 9.323 9.420 33,383,843 -0.13(-1.36%)
Dec 02, 2013 9.620 9.650 9.510 9.550 20,717,114 -0.06(-0.62%)
Nov 29, 2013 9.680 9.720 9.600 9.610 8,727,582 -0.03(-0.31%)
Nov 27, 2013 9.660 9.780 9.622 9.640 23,990,475 -0.01(-0.10%)
Nov 26, 2013 9.560 9.670 9.430 9.650 36,979,044 +0.06(+0.63%)
Nov 25, 2013 9.730 9.749 9.520 9.590 41,794,864 +0.35(+3.79%)
Nov 22, 2013 9.110 9.270 9.073 9.240 24,311,832 +0.12(+1.32%)
Nov 21, 2013 9.110 9.200 9.070 9.120 25,818,746 +0.07(+0.77%)
Nov 20, 2013 9.090 9.140 9.020 9.050 15,448,024 -0.08(-0.88%)
Nov 19, 2013 8.950 9.300 8.950 9.130 25,518,986 +0.18(+2.01%)
Nov 18, 2013 9.060 9.090 8.930 8.950 15,425,099 -0.08(-0.89%)
Nov 15, 2013 8.970 9.095 8.970 9.030 12,813,962 +0.05(+0.56%)
Nov 14, 2013 9.040 9.050 8.885 8.980 17,037,395 -0.01(-0.11%)
Nov 13, 2013 8.840 9.000 8.780 8.990 14,446,893 +0.07(+0.78%)
Nov 12, 2013 9.020 9.060 8.850 8.920 18,086,558 -0.11(-1.22%)
Nov 11, 2013 9.080 9.240 9.010 9.030 17,916,670 -0.03(-0.33%)
Nov 08, 2013 9.030 9.080 8.780 9.060 23,680,745 +0.11(+1.23%)
Nov 07, 2013 9.390 9.450 8.880 8.950 52,924,743 -0.71(-7.35%)
Nov 06, 2013 9.830 9.870 9.620 9.660 19,989,973 -0.12(-1.23%)
Nov 05, 2013 9.820 9.885 9.630 9.780 25,404,431 -0.14(-1.41%)
Nov 04, 2013 9.330 9.970 9.320 9.920 55,051,439 +0.65(+7.01%)
Nov 01, 2013 9.310 9.370 9.145 9.270 22,047,458 +0.00(+0.00%)
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%)
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