Alcoa Inc. Historical Stock Prices

AA 
$13.63
*  
unch
 negative 
unch
Get AA Alerts
*Delayed - data as of Apr. 24, 2014 13:42 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    AA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:42  13.64  13.70  13.56  13.63 7,866,430
04/23/2014 13.51 13.64 13.425 13.63 12,646,790
04/22/2014 13.49 13.61 13.38 13.51 23,708,780
04/21/2014 13.55 13.6 13.46 13.49 13,765,850
04/17/2014 13.5 13.68 13.36 13.56 40,971,510
04/16/2014 13.11 13.44 13.08 13.42 36,843,950
04/15/2014 12.81 13.08 12.71 13.05 32,262,330
04/14/2014 12.545 12.92 12.5 12.86 29,674,300
04/11/2014 12.53 12.61 12.34 12.54 45,108,280
04/10/2014 13 13.04 12.68 12.7 26,666,410
04/09/2014 13.07 13.16 12.83 13 49,884,060
04/08/2014 12.52 12.79 12.37 12.53 29,291,230
04/07/2014 12.64 12.8 12.36 12.47 30,409,260
04/04/2014 12.81 13.07 12.61 12.63 16,375,580
04/03/2014 12.83 12.89 12.69 12.74 21,119,560
04/02/2014 12.8 12.9 12.71 12.85 26,481,230
04/01/2014 12.95 13.18 12.79 13.04 24,488,210
03/31/2014 12.52 12.97 12.51 12.87 39,750,180
03/28/2014 12.68 12.75 12.4 12.48 33,530,720
03/27/2014 12.19 12.68 12.12 12.59 50,493,490
03/26/2014 12.11 12.145 11.85 11.86 14,683,250
03/25/2014 12.06 12.2 12.01 12.02 21,034,900
03/24/2014 12.06 12.23 11.94 12.01 28,891,880
03/21/2014 12.07 12.1 11.94 12.01 32,418,250
03/20/2014 11.8 11.99 11.72 11.91 17,137,940
03/19/2014 12.01 12.02 11.76 11.84 15,949,810
03/18/2014 11.92 12.03 11.84 12 10,005,560
03/17/2014 11.9 12.05 11.84 11.9 12,144,280
03/14/2014 11.92 11.95 11.61 11.84 22,919,160
03/13/2014 12.2 12.23 11.78 11.86 20,338,720
03/12/2014 12.07 12.38 12.05 12.17 19,299,090
03/11/2014 11.99 12.36 11.92 12.19 32,337,980
03/10/2014 12.02 12.03 11.71 11.94 25,196,400
03/07/2014 12.09 12.22 11.87 12.16 34,234,980
03/06/2014 12.19 12.36 12.05 12.06 39,724,190
03/05/2014 11.79 12.14 11.7123 12.1 20,006,380
03/04/2014 11.71 11.89 11.66 11.8 18,537,550
03/03/2014 11.55 11.76 11.46 11.62 18,455,900
02/28/2014 11.97 12.02 11.69 11.74 19,015,490
02/27/2014 12 12.16 11.91 12.03 15,468,110
02/26/2014 11.65 12.16 11.54 12.05 32,810,630
02/25/2014 11.74 11.79 11.56 11.62 21,331,000
02/24/2014 11.72 11.82 11.63 11.77 16,780,940
02/21/2014 11.84 11.92 11.73 11.73 20,272,340
02/20/2014 11.76 11.84 11.6 11.78 22,289,580
02/19/2014 11.38 12 11.34 11.76 33,420,730
02/18/2014 11.34 11.439 11.21 11.4 14,298,120
02/14/2014 11.41 11.49 11.3 11.37 11,467,300
02/13/2014 11.13 11.45 11.12 11.4 11,953,510
02/12/2014 11.35 11.48 11.2101 11.27 16,103,040
02/11/2014 11.23 11.416 11.13 11.33 20,566,010
02/10/2014 11.21 11.29 10.83 11.06 22,175,630
02/07/2014 11.06 11.21 11.05 11.19 15,441,640
02/06/2014 11.07 11.26 10.98 11.05 22,107,760
02/05/2014 11.41 11.42 10.93 11.04 36,519,520
02/04/2014 11.26 11.51 11.22 11.45 19,897,060
02/03/2014 11.52 11.72 11.2 11.23 26,572,280
01/31/2014 11.6 11.8 11.45 11.51 33,013,610
01/30/2014 12.05 12.07 11.83 11.95 23,223,490
01/29/2014 11.64 12.23 11.58 11.99 44,431,810
01/28/2014 11.78 11.89 11.71 11.85 17,585,900
01/27/2014 11.51 11.82 11.3701 11.64 27,991,130
01/24/2014 11.91 11.98 11.4 11.44 61,891,640
01/23/2014 12.06 12.22 11.99 12.07 58,256,270
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?