Alcoa (NY: AA)
9.220 USD  -0.230 (-2.43%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 9.150 9.320 9.070 9.220 32,622,770 -0.23(-2.43%)
Aug 31, 2015 9.270 9.530 9.220 9.450 30,465,207 +0.04(+0.43%)
Aug 28, 2015 8.880 9.420 8.800 9.410 42,078,956 +0.55(+6.21%)
Aug 27, 2015 8.400 8.920 8.380 8.860 27,416,502 +0.60(+7.26%)
Aug 26, 2015 8.260 8.290 8.015 8.260 27,805,602 +0.15(+1.85%)
Aug 25, 2015 8.630 8.660 8.110 8.110 26,288,329 -0.09(-1.10%)
Aug 24, 2015 8.200 8.540 7.970 8.200 41,139,432 -0.53(-6.07%)
Aug 21, 2015 8.970 8.984 8.730 8.730 25,195,140 -0.30(-3.32%)
Aug 20, 2015 9.190 9.220 8.980 9.030 17,703,007 -0.08(-0.88%)
Aug 19, 2015 9.180 9.290 9.100 9.110 18,600,066 -0.16(-1.73%)
Aug 18, 2015 9.300 9.355 9.240 9.270 16,226,436 -0.16(-1.70%)
Aug 17, 2015 9.310 9.490 9.260 9.430 10,930,118 +0.02(+0.21%)
Aug 14, 2015 9.320 9.430 9.280 9.410 13,248,108 +0.10(+1.07%)
Aug 13, 2015 9.520 9.520 9.300 9.310 14,470,867 -0.20(-2.10%)
Aug 12, 2015 9.390 9.560 9.280 9.510 28,743,122 +0.03(+0.32%)
Aug 11, 2015 9.700 9.740 9.420 9.480 39,786,546 -0.60(-5.95%)
Aug 10, 2015 9.530 10.09 9.410 10.08 27,944,425 +0.67(+7.12%)
Aug 07, 2015 9.820 10.06 9.360 9.410 33,244,852 -0.50(-5.05%)
Aug 06, 2015 9.760 9.955 9.640 9.910 22,657,909 +0.15(+1.54%)
Aug 05, 2015 9.910 10.15 9.750 9.760 24,967,109 +0.03(+0.31%)
Aug 04, 2015 9.940 10.07 9.680 9.730 24,550,544 +0.09(+0.93%)
Aug 03, 2015 9.820 9.820 9.580 9.640 21,544,749 -0.23(-2.33%)
Jul 31, 2015 10.09 10.14 9.860 9.870 18,334,470 -0.11(-1.10%)
Jul 30, 2015 10.19 10.25 9.875 9.980 19,832,161 -0.18(-1.77%)
Jul 29, 2015 9.920 10.22 9.890 10.16 31,602,253 +0.29(+2.94%)
Jul 28, 2015 9.750 9.925 9.605 9.870 27,138,555 +0.25(+2.60%)
Jul 27, 2015 9.710 9.990 9.590 9.620 27,876,206 -0.19(-1.94%)
Jul 24, 2015 9.910 9.910 9.650 9.810 27,614,442 -0.15(-1.51%)
Jul 23, 2015 10.09 10.19 9.900 9.960 21,991,927 -0.03(-0.30%)
Jul 22, 2015 10.16 10.16 9.960 9.990 40,625,083 -0.24(-2.35%)
Jul 21, 2015 10.20 10.44 10.16 10.23 24,255,042 +0.03(+0.29%)
Jul 20, 2015 10.45 10.47 10.18 10.20 22,766,845 -0.29(-2.76%)
Jul 17, 2015 10.49 10.55 10.36 10.49 16,003,644 -0.02(-0.19%)
Jul 16, 2015 10.65 10.65 10.43 10.51 16,328,637 -0.06(-0.57%)
Jul 15, 2015 10.77 10.79 10.52 10.57 19,278,459 -0.20(-1.86%)
Jul 14, 2015 10.77 10.86 10.65 10.77 17,362,793 -0.05(-0.46%)
Jul 13, 2015 10.77 10.84 10.69 10.82 19,073,356 +0.19(+1.79%)
Jul 10, 2015 10.77 10.87 10.61 10.63 23,818,273 +0.04(+0.38%)
Jul 09, 2015 10.74 10.97 10.57 10.59 40,232,126 +0.09(+0.86%)
Jul 08, 2015 10.95 10.99 10.39 10.50 45,898,435 -0.56(-5.06%)
Jul 07, 2015 10.96 11.11 10.58 11.06 31,459,018 +0.03(+0.27%)
Jul 06, 2015 10.95 11.13 10.92 11.03 18,037,042 -0.07(-0.63%)
Jul 02, 2015 11.10 11.10 11.10 0 +0.03(+0.27%)
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