ALCOA, Inc. (NY: AA)
16.35 USD  -0.15 (-0.91%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.380 8.520 8.310 8.500 14,901,199 +0.08(+0.95%)
Apr 29, 2013 8.290 8.440 8.270 8.420 12,074,828 +0.15(+1.81%)
Apr 26, 2013 8.350 8.390 8.270 8.270 15,147,614 -0.12(-1.43%)
Apr 25, 2013 8.420 8.500 8.344 8.390 18,395,915 -0.02(-0.24%)
Apr 24, 2013 8.120 8.450 8.120 8.410 22,031,012 +0.29(+3.57%)
Apr 23, 2013 8.120 8.170 8.040 8.120 16,255,643 +0.01(+0.12%)
Apr 22, 2013 8.120 8.150 7.990 8.110 14,758,452 +0.03(+0.37%)
Apr 19, 2013 8.090 8.110 8.000 8.080 15,661,899 +0.05(+0.62%)
Apr 18, 2013 8.000 8.080 7.900 8.030 19,079,880 +0.07(+0.88%)
Apr 17, 2013 8.040 8.080 7.930 7.960 27,240,334 -0.14(-1.73%)
Apr 16, 2013 8.075 8.200 8.060 8.100 22,826,122 +0.06(+0.75%)
Apr 15, 2013 8.140 8.170 8.010 8.040 32,458,488 -0.18(-2.19%)
Apr 12, 2013 8.300 8.320 8.170 8.220 21,453,209 -0.10(-1.20%)
Apr 11, 2013 8.300 8.400 8.270 8.320 13,180,383 +0.01(+0.12%)
Apr 10, 2013 8.430 8.470 8.300 8.310 20,826,979 -0.08(-0.95%)
Apr 09, 2013 8.300 8.500 8.280 8.390 41,579,746 +0.00(+0.00%)
Apr 08, 2013 8.275 8.410 8.200 8.390 41,175,526 +0.15(+1.82%)
Apr 05, 2013 8.140 8.290 8.105 8.240 24,243,862 +0.02(+0.24%)
Apr 04, 2013 8.290 8.390 8.200 8.220 22,848,254 -0.05(-0.60%)
Apr 03, 2013 8.300 8.320 8.200 8.270 18,812,443 -0.03(-0.36%)
Apr 02, 2013 8.420 8.420 8.270 8.300 17,495,782 -0.09(-1.07%)
Apr 01, 2013 8.510 8.540 8.330 8.390 21,240,464 -0.13(-1.53%)
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%)
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