Historical Stock Prices

AA 
$8.12
*  
0.19
2.29%
Get AA Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading AA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 8.14 8.5 7.88 8.12 42,881,490
02/04/2016 7.64 8.45 7.63 8.31 53,767,620
02/03/2016 7.06 7.57 6.85 7.55 33,902,420
02/02/2016 7.02 7.07 6.91 6.97 22,161,110
02/01/2016 7.38 7.38 7.11 7.21 26,536,650
01/29/2016 6.98 7.29 6.98 7.29 35,761,960
01/28/2016 7.17 7.19 6.82 7 26,876,860
01/27/2016 7.06 7.28 6.92 6.96 34,529,160
01/26/2016 6.89 7.18 6.765 7.14 36,474,580
01/25/2016 6.81 7 6.76 6.8 33,998,170
01/22/2016 7.29 7.42 6.83 6.87 34,371,320
01/21/2016 6.74 7.26 6.71 7.09 47,597,990
01/20/2016 6.51 6.805 6.14 6.74 67,530,960
01/19/2016 6.98 7.02 6.56 6.74 51,913,850
01/15/2016 6.94 7.02 6.77 6.9 52,282,100
01/14/2016 7.09 7.37 6.85 7.24 44,283,150
01/13/2016 7.32 7.44 7.08 7.13 45,677,360
01/12/2016 8.01 8.02 7.1 7.28 91,294,110
01/11/2016 8.29 8.29 7.9 8 47,529,250
01/08/2016 8.52 8.56 8.02 8.07 41,709,280
01/07/2016 8.39 8.51 8.23 8.27 34,054,810
01/06/2016 9 9.02 8.55 8.61 55,171,400
01/05/2016 9.72 9.77 9.16 9.27 39,268,920
01/04/2016 9.52 9.8 9.45 9.71 37,917,910
12/31/2015 9.87 9.98 9.81 9.87 13,361,350
12/30/2015 9.94 10.03 9.85 9.96 23,518,440
12/29/2015 10.11 10.27 10 10.13 13,433,400
12/28/2015 10 10.01 9.81 9.98 15,608,390
12/24/2015 10.16 10.23 10.08 10.12 11,794,660
12/23/2015 9.7 10.22 9.68 10.19 39,002,210
12/22/2015 9.35 9.57 9.26 9.56 19,473,280
12/21/2015 9.35 9.425 9.23 9.32 24,979,050
12/18/2015 9.16 9.41 9.13 9.23 32,332,950
12/17/2015 9.2 9.245 9.035 9.15 21,598,360
12/16/2015 9.23 9.27 9.07 9.24 25,541,230
12/15/2015 9.1 9.34 9.08 9.12 27,930,310
12/14/2015 8.84 9.05 8.68 9 36,673,860
12/11/2015 8.98 9.02 8.75 8.86 31,168,560
12/10/2015 8.79 9.34 8.74 9.17 36,460,740
12/09/2015 8.63 8.79 8.5 8.74 28,183,840
12/08/2015 8.81 8.82 8.5 8.52 48,869,270
12/07/2015 9.46 9.47 8.95 9.04 37,438,110
12/04/2015 9.03 9.375 9 9.34 29,517,310
12/03/2015 9.36 9.4 8.91 8.99 23,319,590
12/02/2015 9.42 9.575 9.31 9.35 25,571,050
12/01/2015 9.46 9.6 9.41 9.48 25,543,750
11/30/2015 9.33 9.51 9.31 9.36 23,966,740
11/27/2015 9.32 9.46 9.295 9.32 9,841,053
11/25/2015 9.05 9.45 9.03 9.41 25,653,890
11/24/2015 9.07 9.2 8.97 9.09 26,979,160
11/23/2015 9.05 9.24 8.87 9.07 44,150,780
11/20/2015 8.81 8.9 8.59 8.69 24,904,900
11/19/2015 8.51 8.78 8.5 8.76 32,509,340
11/18/2015 8.31 8.41 8.22 8.41 23,781,590
11/17/2015 8.33 8.46 8.24 8.27 34,652,470
11/16/2015 7.97 8.32 7.96 8.29 33,643,050
11/13/2015 7.85 8.06 7.82 7.99 26,080,870
11/12/2015 8 8.0032 7.81 7.82 39,139,840
11/11/2015 8.38 8.47 8.08 8.08 33,486,410
11/10/2015 8.6 8.61 8.34 8.35 28,311,740
11/09/2015 8.97 9 8.5 8.61 43,457,320
11/06/2015 9.11 9.18 8.98 9.09 23,359,260
11/05/2015 9.27 9.32 9.06 9.2 22,501,630
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?