ALCOA, Inc. (NY: AA)
17.29 USD  -0.31 (-1.76%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.830 7.880 7.780 7.820 14,528,826 -0.05(-0.64%)
Jun 27, 2013 7.800 7.870 7.760 7.870 13,892,436 +0.12(+1.55%)
Jun 26, 2013 7.960 7.960 7.720 7.750 23,732,700 -0.17(-2.15%)
Jun 25, 2013 7.870 7.930 7.830 7.920 16,872,139 +0.13(+1.67%)
Jun 24, 2013 7.960 7.970 7.705 7.790 29,888,803 -0.19(-2.38%)
Jun 21, 2013 8.060 8.110 7.980 7.980 44,970,419 -0.04(-0.44%)
Jun 20, 2013 8.040 8.080 7.970 8.015 39,437,087 -0.09(-1.17%)
Jun 19, 2013 8.170 8.220 8.110 8.110 16,747,766 -0.10(-1.22%)
Jun 18, 2013 8.120 8.220 8.100 8.210 12,443,998 +0.10(+1.23%)
Jun 17, 2013 8.200 8.210 8.100 8.110 12,908,316 -0.01(-0.12%)
Jun 14, 2013 8.260 8.300 8.110 8.120 16,666,136 -0.08(-0.98%)
Jun 13, 2013 8.180 8.270 8.160 8.200 15,090,281 +0.02(+0.24%)
Jun 12, 2013 8.290 8.310 8.160 8.180 11,653,665 -0.05(-0.61%)
Jun 11, 2013 8.250 8.300 8.210 8.230 11,896,923 -0.13(-1.56%)
Jun 10, 2013 8.340 8.390 8.230 8.360 10,933,981 +0.03(+0.36%)
Jun 07, 2013 8.280 8.350 8.200 8.330 9,765,951 +0.07(+0.85%)
Jun 06, 2013 8.210 8.270 8.170 8.260 14,102,048 +0.06(+0.73%)
Jun 05, 2013 8.340 8.360 8.175 8.200 20,741,491 -0.18(-2.15%)
Jun 04, 2013 8.500 8.530 8.350 8.380 13,512,319 -0.14(-1.64%)
Jun 03, 2013 8.530 8.590 8.430 8.520 15,790,687 +0.02(+0.24%)
May 31, 2013 8.470 8.620 8.450 8.500 18,115,113 +0.01(+0.12%)
May 30, 2013 8.520 8.560 8.460 8.490 17,490,055 -0.09(-1.05%)
May 29, 2013 8.560 8.680 8.540 8.580 13,555,990 -0.01(-0.12%)
May 28, 2013 8.580 8.610 8.510 8.590 18,448,783 +0.11(+1.30%)
May 24, 2013 8.510 8.580 8.450 8.480 13,717,971 -0.06(-0.70%)
May 23, 2013 8.580 8.590 8.480 8.540 21,007,785 -0.15(-1.73%)
May 22, 2013 8.760 8.880 8.630 8.690 23,044,823 -0.07(-0.80%)
May 21, 2013 8.780 8.840 8.680 8.760 13,847,081 +0.00(+0.00%)
May 20, 2013 8.610 8.770 8.610 8.760 16,545,963 +0.15(+1.74%)
May 17, 2013 8.560 8.660 8.550 8.610 12,585,796 +0.11(+1.29%)
May 16, 2013 8.440 8.610 8.400 8.500 16,802,155 +0.00(+0.00%)
May 15, 2013 8.540 8.550 8.450 8.500 11,247,664 -0.03(-0.35%)
May 13, 2013 8.660 8.680 8.510 8.530 12,606,236 -0.17(-1.95%)
May 10, 2013 8.780 8.800 8.600 8.700 14,575,740 -0.09(-1.02%)
May 09, 2013 8.820 8.880 8.750 8.790 15,508,130 -0.08(-0.90%)
May 08, 2013 8.650 8.880 8.650 8.870 20,915,217 +0.23(+2.66%)
May 07, 2013 8.700 8.750 8.610 8.640 12,334,566 -0.05(-0.58%)
May 06, 2013 8.660 8.720 8.600 8.690 10,426,725 +0.07(+0.81%)
May 03, 2013 8.520 8.700 8.460 8.620 21,175,471 +0.16(+1.89%)
May 02, 2013 8.460 8.490 8.370 8.460 10,144,062 +0.03(+0.36%)
May 01, 2013 8.450 8.520 8.320 8.430 20,182,688 -0.07(-0.82%)
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%)
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