Alcoa Inc (NY: AA)
13.24 USD  +0.19 (+1.48%)
Streaming Delayed Price  /  Updated: 12:59 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.250 6.540 6.010 6.230 0 -0.35(-5.32%)
Feb 26, 2009 6.680 7.150 6.470 6.580 29,425,173 +0.11(+1.70%)
Feb 25, 2009 6.460 6.670 6.080 6.470 33,623,170 +0.08(+1.25%)
Feb 24, 2009 5.910 6.420 5.700 6.390 29,117,906 +0.58(+9.98%)
Feb 23, 2009 6.420 6.430 5.800 5.810 29,943,998 -0.48(-7.63%)
Feb 21, 2009 6.150 6.370 5.990 6.290 0 +0.00(+0.00%)
Feb 20, 2009 6.150 6.370 5.990 6.290 27,973,791 -0.06(-0.94%)
Feb 19, 2009 6.700 6.820 6.350 6.350 19,897,190 -0.14(-2.16%)
Feb 18, 2009 6.820 6.890 6.388 6.490 31,198,467 -0.26(-3.85%)
Feb 17, 2009 7.160 7.300 6.750 6.750 32,538,596 -0.73(-9.76%)
Feb 14, 2009 7.600 7.650 7.350 7.480 0 +0.00(+0.00%)
Feb 13, 2009 7.600 7.650 7.350 7.480 22,842,427 -0.03(-0.40%)
Feb 12, 2009 7.750 7.830 7.210 7.510 40,218,815 -0.19(-2.47%)
Feb 11, 2009 7.900 7.940 7.530 7.700 25,469,151 +0.05(+0.65%)
Feb 10, 2009 8.570 8.850 7.570 7.650 44,491,004 -0.85(-10.00%)
Feb 09, 2009 8.520 8.900 8.360 8.500 23,392,262 +0.10(+1.19%)
Feb 06, 2009 8.240 8.600 8.160 8.400 22,947,209 +0.34(+4.22%)
Feb 05, 2009 7.790 8.230 7.560 8.060 25,655,374 +0.24(+3.07%)
Feb 04, 2009 8.070 8.250 7.760 7.820 23,937,522 -0.22(-2.74%)
Feb 03, 2009 7.890 8.090 7.760 8.040 20,730,764 +0.35(+4.55%)
Feb 02, 2009 7.770 7.950 7.530 7.690 19,276,920 -0.10(-1.28%)
Jan 30, 2009 8.480 8.500 7.740 7.790 0 -0.65(-7.70%)
Jan 29, 2009 8.540 8.560 8.200 8.440 23,310,081 -0.31(-3.54%)
Jan 28, 2009 8.890 9.000 8.570 8.750 26,047,346 +0.14(+1.63%)
Jan 27, 2009 8.450 8.680 8.350 8.610 17,334,147 +0.26(+3.11%)
Jan 26, 2009 8.390 8.670 8.210 8.350 23,149,589 +0.02(+0.24%)
Jan 24, 2009 8.000 8.680 7.900 8.330 0 +0.00(+0.00%)
Jan 23, 2009 8.000 8.680 7.900 8.330 32,880,499 +0.08(+0.97%)
Jan 22, 2009 8.410 8.500 8.160 8.250 26,118,684 -0.31(-3.62%)
Jan 21, 2009 8.620 8.620 8.010 8.560 39,788,656 +0.21(+2.51%)
Jan 20, 2009 9.150 9.310 8.350 8.350 31,321,237 -1.08(-11.45%)
Jan 16, 2009 9.640 9.740 8.960 9.430 0 +0.06(+0.64%)
Jan 15, 2009 8.930 9.580 8.710 9.370 29,644,012 +0.34(+3.77%)
Jan 14, 2009 9.240 9.412 8.750 9.030 33,406,986 -0.52(-5.45%)
Jan 13, 2009 9.750 9.980 9.300 9.550 44,918,601 -0.51(-5.07%)
Jan 12, 2009 10.20 10.25 9.750 10.06 31,415,888 -0.75(-6.94%)
Jan 10, 2009 11.40 11.48 10.75 10.81 0 +0.00(+0.00%)
Jan 09, 2009 11.40 11.48 10.75 10.81 20,296,428 -0.55(-4.84%)
Jan 08, 2009 10.63 11.42 10.52 11.36 19,990,621 +0.47(+4.32%)
Jan 07, 2009 11.01 11.55 10.78 10.89 35,322,550 -1.23(-10.15%)
Jan 06, 2009 12.19 12.33 11.92 12.12 25,381,680 +0.26(+2.19%)
Jan 05, 2009 12.22 12.35 11.48 11.86 33,195,026 -0.25(-2.06%)
Jan 02, 2009 11.36 12.44 11.35 12.11 30,660,476 +0.85(+7.55%)
Jan 01, 2009 10.66 11.46 10.65 11.26 0 +0.00(+0.00%)
Dec 31, 2008 10.66 11.46 10.65 11.26 29,563,524 +0.57(+5.33%)
Dec 30, 2008 9.860 10.70 9.650 10.69 25,456,839 +0.96(+9.87%)
Dec 29, 2008 10.00 10.25 9.520 9.730 10,085,977 -0.05(-0.51%)
Dec 26, 2008 9.390 9.840 9.300 9.780 7,650,846 +0.39(+4.15%)
Dec 24, 2008 9.640 9.660 9.310 9.390 4,561,014 -0.18(-1.88%)
Dec 23, 2008 9.400 9.770 9.260 9.570 16,502,789 +0.34(+3.68%)
Dec 22, 2008 9.900 9.990 8.950 9.230 22,863,345 -0.47(-4.85%)
Dec 20, 2008 10.04 10.13 9.610 9.700 0 +0.00(+0.00%)
Dec 19, 2008 10.04 10.13 9.610 9.700 29,015,521 -0.07(-0.72%)
Dec 18, 2008 10.56 10.57 9.720 9.770 23,334,519 -0.58(-5.60%)
Dec 17, 2008 10.16 10.92 10.08 10.35 23,902,109 -0.04(-0.38%)
Dec 16, 2008 10.07 10.40 9.820 10.39 19,701,110 +0.48(+4.84%)
Dec 15, 2008 10.23 10.50 9.760 9.910 18,699,988 -0.17(-1.69%)
Dec 13, 2008 9.370 10.14 9.250 10.08 0 +0.00(+0.00%)
Dec 12, 2008 9.370 10.14 9.250 10.08 27,406,392 +0.10(+1.00%)
Dec 11, 2008 10.06 10.58 9.730 9.980 24,014,528 -0.22(-2.16%)
Dec 10, 2008 10.10 10.30 9.910 10.20 22,592,303 +0.65(+6.81%)
Dec 09, 2008 9.540 10.28 9.220 9.550 29,108,711 -0.03(-0.31%)
Dec 08, 2008 8.810 9.770 8.750 9.580 38,981,779 +1.43(+17.55%)
Dec 06, 2008 8.110 8.260 7.458 8.150 0 +0.00(+0.00%)
Dec 05, 2008 8.110 8.260 7.458 8.150 50,774,516 +0.09(+1.12%)
Dec 04, 2008 9.170 9.170 7.930 8.060 35,760,219 -1.23(-13.24%)
Dec 03, 2008 8.750 9.410 8.630 9.290 25,643,173 -0.47(-4.82%)
Dec 02, 2008 9.750 10.01 9.370 9.760 21,725,534 +0.45(+4.83%)
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