Alcoa (NY: AA)
11.14 USD  -0.01 (-0.09%)
Streaming Delayed Price  /  Updated: 11:43 AM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 11.22 11.38 11.10 11.15 26,852,092 -0.16(-1.41%)
Apr 27, 2016 10.66 11.36 10.74 11.31 46,529,858 +0.65(+6.10%)
Apr 26, 2016 10.28 10.67 10.18 10.66 27,266,750 +0.50(+4.92%)
Apr 25, 2016 10.31 10.35 10.10 10.16 19,391,475 -0.24(-2.31%)
Apr 22, 2016 10.45 10.64 10.32 10.40 20,171,712 -0.02(-0.19%)
Apr 21, 2016 10.68 10.71 10.35 10.42 23,570,592 -0.17(-1.61%)
Apr 20, 2016 10.50 10.74 10.27 10.59 30,381,423 +0.06(+0.57%)
Apr 19, 2016 10.18 10.53 10.16 10.53 26,020,399 +0.44(+4.36%)
Apr 18, 2016 9.810 10.12 9.780 10.09 21,009,578 +0.08(+0.80%)
Apr 15, 2016 9.980 10.15 9.940 10.01 26,943,477 +0.00(+0.00%)
Apr 14, 2016 9.890 10.14 9.760 10.01 31,405,617 +0.22(+2.25%)
Apr 13, 2016 9.590 10.07 9.515 9.790 48,751,717 +0.31(+3.27%)
Apr 12, 2016 9.340 9.500 9.160 9.480 66,804,769 -0.26(-2.67%)
Apr 11, 2016 9.530 9.850 9.430 9.740 46,272,470 +0.37(+3.95%)
Apr 08, 2016 9.700 9.730 9.350 9.370 35,175,826 -0.11(-1.16%)
Apr 07, 2016 9.430 9.800 9.430 9.480 30,599,020 -0.02(-0.21%)
Apr 06, 2016 9.420 9.540 9.260 9.500 16,821,429 +0.09(+0.96%)
Apr 05, 2016 9.290 9.550 9.260 9.410 14,686,937 +0.01(+0.11%)
Apr 04, 2016 9.580 9.765 9.370 9.400 19,945,646 -0.23(-2.39%)
Apr 01, 2016 9.440 9.640 9.350 9.630 17,572,714 +0.05(+0.52%)
Mar 31, 2016 9.700 9.860 9.530 9.580 19,958,236 -0.10(-1.03%)
Mar 30, 2016 9.830 9.865 9.630 9.680 18,462,195 -0.04(-0.41%)
Mar 29, 2016 9.550 9.750 9.370 9.720 24,601,647 +0.02(+0.21%)
Mar 28, 2016 9.670 9.840 9.473 9.700 16,501,655 +0.13(+1.36%)
Mar 24, 2016 9.570 9.570 9.570 0 +0.25(+2.68%)
Mar 23, 2016 9.690 9.800 9.250 9.320 25,423,662 -0.53(-5.38%)
Mar 22, 2016 9.760 9.960 9.680 9.850 19,843,141 -0.04(-0.40%)
Mar 21, 2016 9.940 10.04 9.710 9.890 19,102,751 -0.14(-1.40%)
Mar 18, 2016 10.00 10.22 9.800 10.03 33,625,833 +0.09(+0.91%)
Mar 17, 2016 9.860 10.00 9.730 9.940 39,257,034 +0.20(+2.05%)
Mar 16, 2016 9.190 9.770 9.105 9.740 34,527,173 +0.58(+6.33%)
Mar 15, 2016 9.500 9.520 9.110 9.160 31,466,267 -0.51(-5.27%)
Mar 14, 2016 9.410 9.800 9.360 9.670 21,676,122 +0.15(+1.58%)
Mar 11, 2016 9.710 9.850 9.450 9.520 23,380,406 -0.07(-0.73%)
Mar 10, 2016 9.380 9.630 9.220 9.590 24,931,341 +0.17(+1.80%)
Mar 09, 2016 9.430 9.520 9.120 9.420 21,772,591 +0.09(+0.96%)
Mar 08, 2016 9.770 9.900 9.290 9.330 37,843,500 -0.71(-7.07%)
Mar 07, 2016 9.660 10.07 9.610 10.04 41,959,239 +0.47(+4.91%)
Mar 04, 2016 9.590 10.00 9.420 9.570 40,825,342 +0.10(+1.06%)
Mar 03, 2016 9.400 9.700 9.170 9.470 35,531,061 -0.15(-1.56%)
Mar 02, 2016 9.150 9.700 9.100 9.620 49,012,910 +0.51(+5.60%)
Mar 01, 2016 9.120 9.200 8.920 9.110 16,215,257 +0.18(+2.02%)
Feb 29, 2016 8.950 9.110 8.850 8.930 22,075,551 +0.06(+0.68%)
Feb 26, 2016 9.120 9.210 8.820 8.870 22,386,235 +0.00(+0.00%)
Feb 25, 2016 8.790 8.920 8.550 8.870 27,662,156 +0.11(+1.26%)
Feb 24, 2016 8.260 8.785 8.250 8.760 31,017,946 +0.23(+2.70%)
Feb 23, 2016 8.750 8.770 8.510 8.530 26,506,308 -0.38(-4.26%)
Feb 22, 2016 8.040 8.930 8.040 8.910 55,035,828 +1.04(+13.21%)
Feb 19, 2016 8.030 8.090 7.840 7.870 30,954,007 -0.25(-3.08%)
Feb 18, 2016 8.540 8.560 8.080 8.120 29,258,808 -0.40(-4.69%)
Feb 17, 2016 8.230 8.600 8.200 8.520 29,082,642 +0.40(+4.93%)
Feb 16, 2016 7.800 8.130 7.680 8.120 22,007,241 +0.43(+5.59%)
Feb 12, 2016 7.690 7.690 7.690 0 +0.36(+4.91%)
Feb 11, 2016 7.360 7.550 7.120 7.330 31,926,387 -0.21(-2.79%)
Feb 10, 2016 7.900 7.910 7.450 7.540 27,192,156 -0.27(-3.46%)
Feb 09, 2016 7.720 7.945 7.580 7.810 27,177,676 -0.09(-1.14%)
Feb 08, 2016 7.730 8.420 7.710 7.900 39,529,156 -0.22(-2.71%)
Feb 05, 2016 8.140 8.500 7.890 8.120 42,947,470 -0.19(-2.29%)
Feb 04, 2016 7.640 8.450 7.630 8.310 53,782,034 +0.76(+10.07%)
Feb 03, 2016 7.060 7.570 6.850 7.550 33,964,008 +0.58(+8.32%)
Feb 02, 2016 7.020 7.070 6.910 6.970 22,161,254 -0.24(-3.33%)
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