ALCOA, Inc. (NY: AA)
15.94 USD  +0.16 (+1.01%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.440 8.550 8.410 8.520 16,006,443 +0.03(+0.35%)
Mar 27, 2013 8.360 8.520 8.330 8.490 11,196,664 +0.07(+0.83%)
Mar 26, 2013 8.440 8.480 8.350 8.420 18,630,513 +0.00(+0.00%)
Mar 25, 2013 8.480 8.480 8.370 8.420 9,421,015 -0.03(-0.36%)
Mar 22, 2013 8.470 8.500 8.420 8.450 10,798,501 +0.00(+0.00%)
Mar 21, 2013 8.500 8.540 8.450 8.450 8,902,210 -0.09(-1.05%)
Mar 20, 2013 8.520 8.590 8.480 8.540 17,482,474 +0.06(+0.71%)
Mar 19, 2013 8.560 8.620 8.415 8.480 20,771,414 -0.08(-0.93%)
Mar 18, 2013 8.500 8.650 8.500 8.560 12,522,734 -0.07(-0.81%)
Mar 15, 2013 8.550 8.630 8.520 8.630 12,870,210 +0.08(+0.94%)
Mar 14, 2013 8.520 8.575 8.510 8.550 13,025,356 +0.01(+0.12%)
Mar 13, 2013 8.610 8.630 8.480 8.540 13,093,073 -0.08(-0.93%)
Mar 12, 2013 8.670 8.700 8.572 8.620 11,449,745 -0.05(-0.58%)
Mar 11, 2013 8.610 8.680 8.580 8.670 11,024,611 +0.06(+0.70%)
Mar 08, 2013 8.680 8.700 8.600 8.610 15,498,459 -0.03(-0.35%)
Mar 07, 2013 8.600 8.660 8.560 8.640 11,747,326 +0.07(+0.82%)
Mar 06, 2013 8.440 8.630 8.390 8.570 16,220,929 +0.22(+2.63%)
Mar 05, 2013 8.430 8.450 8.350 8.350 16,543,731 +0.00(+0.00%)
Mar 04, 2013 8.390 8.420 8.300 8.350 20,385,867 -0.09(-1.07%)
Mar 01, 2013 8.450 8.500 8.380 8.440 21,045,630 -0.08(-0.94%)
Feb 28, 2013 8.500 8.600 8.470 8.520 22,570,877 -0.02(-0.23%)
Feb 27, 2013 8.420 8.570 8.400 8.540 17,829,077 +0.13(+1.55%)
Feb 26, 2013 8.475 8.500 8.350 8.410 21,915,052 -0.01(-0.12%)
Feb 25, 2013 8.700 8.720 8.410 8.420 24,129,941 -0.22(-2.55%)
Feb 22, 2013 8.720 8.730 8.610 8.640 18,243,513 -0.02(-0.23%)
Feb 21, 2013 8.750 8.815 8.600 8.660 26,682,610 -0.10(-1.14%)
Feb 20, 2013 9.070 9.080 8.750 8.760 29,449,294 -0.30(-3.31%)
Feb 19, 2013 9.310 9.320 9.050 9.060 24,189,561 -0.26(-2.79%)
Feb 15, 2013 9.340 9.360 9.200 9.320 29,783,804 +0.03(+0.32%)
Feb 14, 2013 9.070 9.370 9.040 9.290 31,106,985 +0.19(+2.09%)
Feb 13, 2013 9.050 9.100 9.030 9.100 18,822,795 +0.07(+0.78%)
Feb 12, 2013 8.870 9.040 8.850 9.030 16,258,893 +0.16(+1.80%)
Feb 11, 2013 8.900 8.930 8.860 8.870 8,374,678 -0.07(-0.78%)
Feb 08, 2013 8.920 8.970 8.900 8.940 10,002,453 +0.04(+0.45%)
Feb 07, 2013 8.940 8.970 8.870 8.900 14,288,507 -0.06(-0.67%)
Feb 06, 2013 8.870 8.980 8.870 8.960 16,752,009 +0.10(+1.13%)
Feb 04, 2013 8.920 8.950 8.840 8.860 15,076,890 -0.14(-1.56%)
Feb 01, 2013 8.890 9.000 8.859 9.000 18,242,083 +0.16(+1.81%)
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%)
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