ALCOA, Inc. (NY: AA)
16.72 USD  -0.18 (-1.07%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 8.020 8.080 7.940 7.950 14,873,030 -0.08(-1.00%)
Jul 30, 2013 8.040 8.060 7.980 8.030 11,522,603 -0.01(-0.12%)
Jul 29, 2013 8.060 8.060 8.000 8.040 8,394,102 -0.03(-0.37%)
Jul 26, 2013 8.000 8.080 7.960 8.070 8,731,965 +0.04(+0.50%)
Jul 25, 2013 8.040 8.110 7.930 8.030 12,346,908 -0.02(-0.25%)
Jul 24, 2013 8.140 8.140 8.010 8.050 11,938,067 -0.09(-1.11%)
Jul 23, 2013 8.150 8.210 8.100 8.140 13,853,571 +0.02(+0.25%)
Jul 22, 2013 8.111 8.140 8.070 8.120 8,124,635 +0.05(+0.62%)
Jul 19, 2013 8.230 8.230 8.040 8.070 23,767,360 -0.14(-1.71%)
Jul 18, 2013 8.190 8.250 8.180 8.210 11,850,112 +0.01(+0.12%)
Jul 17, 2013 8.130 8.210 8.120 8.200 10,398,982 +0.09(+1.11%)
Jul 16, 2013 8.170 8.180 8.070 8.110 10,435,101 -0.06(-0.73%)
Jul 15, 2013 8.090 8.180 8.080 8.170 7,513,961 +0.07(+0.86%)
Jul 12, 2013 8.080 8.140 8.020 8.100 19,159,562 +0.00(+0.00%)
Jul 11, 2013 8.020 8.110 7.980 8.100 18,354,066 +0.18(+2.27%)
Jul 10, 2013 7.890 7.940 7.840 7.920 14,676,853 +0.01(+0.13%)
Jul 09, 2013 7.990 8.010 7.780 7.910 40,373,946 -0.01(-0.13%)
Jul 08, 2013 7.880 7.940 7.800 7.920 23,950,079 +0.11(+1.41%)
Jul 05, 2013 7.770 7.810 7.660 7.810 14,901,671 +0.10(+1.30%)
Jul 03, 2013 7.680 7.720 7.630 7.710 11,505,848 -0.09(-1.15%)
Jul 02, 2013 7.800 7.890 7.740 7.800 15,777,771 -0.06(-0.76%)
Jul 01, 2013 7.830 7.910 7.780 7.860 14,321,018 +0.04(+0.51%)
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%)
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