Alcoa Inc. Historical Stock Prices

AA 
$15.05
*  
0.62
4.3%
Get AA Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.58  15.07  14.49  15.05 26,484,717
12/17/2014 14.58 15.07 14.49 15.05 26,483,170
12/16/2014 15.04 15.21 14.41 14.43 29,357,050
12/15/2014 15.06 15.285 14.9 14.93 25,652,300
12/12/2014 15.02 15.29 14.85 14.87 19,137,440
12/11/2014 15.63 15.73 15.11 15.16 20,288,700
12/10/2014 15.98 16.17 15.58 15.63 18,390,120
12/09/2014 15.92 16.18 15.75 16.04 22,651,220
12/08/2014 16.9 16.96 16.23 16.29 21,972,150
12/05/2014 17.36 17.39 16.91 16.95 16,312,840
12/04/2014 17.33 17.45 17.15 17.24 13,741,030
12/03/2014 17.31 17.405 17.16 17.21 16,259,930
12/02/2014 17.12 17.37 17.06 17.3 13,499,060
12/01/2014 17.4 17.42 17 17.14 13,320,850
11/28/2014 17.58 17.59 17.16 17.29 8,815,912
11/26/2014 17.46 17.6 17.25 17.6 9,140,410
11/25/2014 17.3 17.66 17.27 17.37 14,533,830
11/24/2014 17.5 17.605 17.16 17.22 12,931,050
11/21/2014 17.52 17.75 17.33 17.45 20,683,620
11/20/2014 16.57 17.18 16.53 17.12 13,566,120
11/19/2014 17.13 17.13 16.62 16.69 15,858,230
11/18/2014 16.82 17.21 16.82 17.16 14,718,540
11/17/2014 16.91 16.95 16.75 16.83 7,662,539
11/14/2014 16.74 16.975 16.61 16.94 8,831,925
11/13/2014 16.91 16.99 16.67 16.74 12,457,960
11/12/2014 16.42 16.92 16.34 16.88 15,861,400
11/11/2014 16.29 16.48 16.2 16.45 6,971,347
11/10/2014 16.27 16.46 16.16 16.32 10,718,830
11/07/2014 16.47 16.4947 16.24 16.33 13,501,040
11/06/2014 16.37 16.42 16.1532 16.37 14,220,020
11/05/2014 16.68 16.69 16.17 16.26 18,198,270
11/04/2014 16.85 16.87 16.43 16.56 13,182,800
11/03/2014 16.78 17.03 16.65 16.93 15,958,770
10/31/2014 16.43 16.76 16.241 16.76 18,619,300
10/30/2014 16.17 16.36 15.83 16.22 17,857,060
10/29/2014 16.58 16.7 16.05 16.27 31,173,470
10/28/2014 16.5 16.65 16.4068 16.6 12,306,300
10/27/2014 16.56 16.57 16.31 16.38 15,443,920
10/24/2014 16.33 16.57 16.22 16.55 12,841,010
10/23/2014 16.35 16.47 16.12 16.24 17,226,480
10/22/2014 16.41 16.52 16.045 16.12 27,457,710
10/21/2014 15.85 16.43 15.83 16.35 22,994,220
10/20/2014 15.54 15.71 15.44 15.69 15,208,820
10/17/2014 14.86 15.62 14.82 15.62 35,760,900
10/16/2014 14.07 14.65 14.01 14.6 26,477,220
10/15/2014 14 14.57 13.71 14.5 36,785,480
10/14/2014 14.65 14.73 14.06 14.29 36,095,440
10/13/2014 14.89 15.2624 14.45 14.49 24,987,780
10/10/2014 15.23 15.35 14.62 14.71 39,711,560
10/09/2014 16.35 16.43 15.17 15.39 55,739,910
10/08/2014 15.99 16.07 15.49 16.07 33,974,980
10/07/2014 15.94 16.22 15.81 15.95 26,090,240
10/06/2014 15.76 16.045 15.68 15.99 23,775,130
10/03/2014 15.46 15.78 15.39 15.6 20,304,960
10/02/2014 15.72 15.74 14.89 15.36 25,179,220
10/01/2014 16.13 16.14 15.63 15.7 21,735,680
09/30/2014 16.23 16.34 15.975 16.09 21,787,040
09/29/2014 15.93 16.09 15.75 15.93 17,355,720
09/26/2014 15.7 16.23 15.65 16.19 19,717,030
09/25/2014 15.88 15.94 15.53 15.63 19,204,670
09/24/2014 15.77 15.95 15.65 15.9 12,841,710
09/23/2014 15.65 15.98 15.56 15.7 16,475,720
09/22/2014 16.17 16.17 15.73 15.83 22,542,950
09/19/2014 16.28 16.335 16.16 16.21 19,977,340
09/18/2014 16.33 16.42 16.14 16.2 17,201,280
09/17/2014 16.1 16.35 16.09 16.28 36,762,340
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 Brokers before you trade

Want to trade FX?