ALCOA, Inc. (NY: AA)
16.57 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 10.38 10.50 10.15 10.17 24,550,888 -0.20(-1.93%)
Feb 28, 2012 10.36 10.44 10.30 10.37 18,065,730 +0.05(+0.48%)
Feb 27, 2012 10.35 10.41 10.26 10.32 15,556,712 -0.11(-1.05%)
Feb 24, 2012 10.46 10.57 10.41 10.43 19,015,892 -0.03(-0.29%)
Feb 23, 2012 10.38 10.48 10.30 10.46 18,221,563 +0.08(+0.77%)
Feb 22, 2012 10.45 10.48 10.27 10.38 22,849,249 -0.03(-0.29%)
Feb 21, 2012 10.24 10.50 10.20 10.41 29,807,428 +0.26(+2.56%)
Feb 17, 2012 10.37 10.39 10.10 10.15 19,806,206 -0.13(-1.26%)
Feb 16, 2012 10.13 10.30 10.03 10.28 20,212,503 +0.18(+1.78%)
Feb 15, 2012 10.30 10.30 10.10 10.10 26,842,387 -0.11(-1.08%)
Feb 14, 2012 10.26 10.27 10.10 10.21 24,730,957 -0.12(-1.16%)
Feb 13, 2012 10.41 10.45 10.29 10.33 19,041,345 +0.04(+0.39%)
Feb 10, 2012 10.46 10.46 10.22 10.29 23,215,195 -0.35(-3.29%)
Feb 09, 2012 10.72 10.78 10.53 10.64 20,456,449 -0.03(-0.28%)
Feb 08, 2012 10.75 10.92 10.61 10.67 26,993,267 +0.00(+0.00%)
Feb 07, 2012 10.70 10.76 10.61 10.67 23,642,914 -0.06(-0.61%)
Feb 06, 2012 10.65 10.76 10.60 10.73 18,655,374 -0.03(-0.23%)
Feb 03, 2012 10.58 10.79 10.50 10.76 35,885,456 +0.34(+3.26%)
Feb 02, 2012 10.32 10.47 10.26 10.42 24,330,946 +0.22(+2.16%)
Feb 01, 2012 10.27 10.33 10.17 10.20 25,231,446 +0.04(+0.39%)
Jan 31, 2012 10.45 10.46 10.10 10.16 25,084,779 -0.16(-1.55%)
Jan 30, 2012 10.29 10.42 10.22 10.32 19,282,091 -0.11(-1.05%)
Jan 27, 2012 10.26 10.47 10.18 10.43 21,726,241 +0.07(+0.68%)
Jan 26, 2012 10.66 10.74 10.25 10.36 27,155,232 -0.12(-1.15%)
Jan 25, 2012 10.21 10.50 10.08 10.48 30,128,284 +0.21(+2.04%)
Jan 24, 2012 10.15 10.30 10.05 10.27 20,718,034 +0.02(+0.20%)
Jan 23, 2012 10.21 10.32 10.14 10.25 28,625,880 +0.08(+0.79%)
Jan 20, 2012 10.14 10.21 10.06 10.17 23,356,074 -0.01(-0.10%)
Jan 19, 2012 10.08 10.23 10.05 10.18 28,120,429 +0.16(+1.60%)
Jan 18, 2012 9.800 10.03 9.760 10.02 25,497,800 +0.26(+2.66%)
Jan 17, 2012 9.970 10.03 9.700 9.760 24,267,658 -0.04(-0.41%)
Jan 13, 2012 9.830 9.870 9.650 9.800 32,696,897 -0.13(-1.31%)
Jan 12, 2012 9.820 9.970 9.580 9.930 36,067,002 +0.30(+3.12%)
Jan 11, 2012 9.460 9.670 9.360 9.630 28,666,279 +0.19(+2.01%)
Jan 10, 2012 9.700 9.850 9.380 9.440 64,169,309 +0.01(+0.16%)
Jan 09, 2012 9.260 9.480 9.220 9.425 56,611,249 +0.27(+2.89%)
Jan 06, 2012 9.080 9.250 9.080 9.160 35,192,002 -0.20(-2.14%)
Jan 05, 2012 9.330 9.480 9.190 9.360 27,141,205 -0.09(-0.95%)
Jan 04, 2012 9.130 9.500 9.130 9.450 41,263,010 +0.80(+9.25%)
Dec 30, 2011 8.630 8.650 8.572 8.650 18,566,803 +0.02(+0.23%)
Dec 29, 2011 8.570 8.670 8.550 8.630 17,889,164 +0.11(+1.29%)
Dec 28, 2011 8.780 8.780 8.500 8.520 26,136,146 -0.27(-3.07%)
Dec 27, 2011 8.840 8.940 8.770 8.790 18,654,653 -0.07(-0.79%)
Dec 23, 2011 8.950 8.971 8.830 8.860 18,571,840 +0.01(+0.11%)
Dec 21, 2011 8.860 8.960 8.770 8.850 26,267,555 -0.03(-0.34%)
Dec 20, 2011 8.620 8.900 8.620 8.880 35,369,237 +0.35(+4.10%)
Dec 19, 2011 8.810 8.810 8.500 8.530 25,716,529 -0.28(-3.18%)
Dec 16, 2011 8.890 8.970 8.720 8.810 41,206,341 +0.03(+0.34%)
Dec 15, 2011 9.080 9.100 8.730 8.780 45,139,326 -0.16(-1.79%)
Dec 14, 2011 8.990 9.160 8.870 8.940 43,875,677 -0.10(-1.11%)
Dec 13, 2011 9.410 9.460 8.980 9.040 25,361,688 -0.31(-3.32%)
Dec 12, 2011 9.480 9.500 9.220 9.350 21,364,600 -0.29(-3.01%)
Dec 09, 2011 9.510 9.680 9.480 9.640 22,465,103 +0.17(+1.80%)
Dec 08, 2011 9.830 9.870 9.420 9.470 30,049,777 -0.43(-4.34%)
Dec 07, 2011 9.860 9.950 9.760 9.900 21,008,716 -0.02(-0.20%)
Dec 06, 2011 9.930 10.03 9.860 9.920 21,310,022 -0.08(-0.80%)
Dec 05, 2011 10.03 10.11 9.910 10.00 32,963,682 +0.09(+0.91%)
Dec 02, 2011 9.980 10.08 9.890 9.910 25,693,100 +0.10(+1.02%)
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