Alcoa Inc. Historical Stock Prices

AA 
$9.93
*  
0.05
0.5%
Get AA Alerts
*Delayed - data as of Jul. 31, 2015 14:14 ET  -  Find a broker to begin trading AA now
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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

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.
14:14  10.09  10.14  9.88  9.93 11,900,355
07/30/2015 10.19 10.25 9.875 9.98 19,830,010
07/29/2015 9.92 10.22 9.89 10.16 31,600,650
07/28/2015 9.75 9.93 9.605 9.87 27,122,330
07/27/2015 9.71 9.99 9.59 9.62 27,818,670
07/24/2015 9.91 9.91 9.65 9.81 27,603,040
07/23/2015 10.09 10.19 9.9 9.96 21,990,510
07/22/2015 10.16 10.16 9.96 9.99 40,567,620
07/21/2015 10.2 10.44 10.16 10.23 24,204,610
07/20/2015 10.45 10.47 10.18 10.2 22,764,570
07/17/2015 10.49 10.55 10.36 10.49 16,000,630
07/16/2015 10.65 10.65 10.43 10.51 16,324,580
07/15/2015 10.77 10.79 10.52 10.57 19,278,360
07/14/2015 10.77 10.86 10.65 10.77 17,361,290
07/13/2015 10.77 10.84 10.69 10.82 19,054,370
07/10/2015 10.77 10.87 10.61 10.63 23,796,300
07/09/2015 10.74 10.97 10.57 10.59 40,212,880
07/08/2015 10.95 10.995 10.39 10.5 45,776,500
07/07/2015 10.96 11.11 10.58 11.06 31,388,980
07/06/2015 10.95 11.13 10.92 11.03 18,036,390
07/02/2015 11.09 11.23 11.04 11.1 14,446,820
07/01/2015 11.2 11.2299 10.94 11.07 28,329,780
06/30/2015 11.45 11.5 11.15 11.15 22,617,360
06/29/2015 11.48 11.61 11.34 11.35 19,920,300
06/26/2015 11.58 11.76 11.56 11.69 16,223,530
06/25/2015 11.76 11.77 11.55 11.57 15,478,170
06/24/2015 11.71 11.85 11.69 11.74 18,029,460
06/23/2015 11.79 11.83 11.71 11.74 16,454,800
06/22/2015 11.9 11.9 11.69 11.76 24,084,700
06/19/2015 11.9 12 11.86 11.93 19,100,130
06/18/2015 12 12.07 11.87 11.92 13,406,190
06/17/2015 12.03 12.04 11.85 11.96 14,741,490
06/16/2015 11.97 12.05 11.92 12.02 12,009,530
06/15/2015 11.97 12.105 11.92 12 12,748,220
06/12/2015 12.07 12.16 12.02 12.06 14,542,160
06/11/2015 12.17 12.19 12.03 12.09 15,402,140
06/10/2015 12.28 12.32 12.14 12.17 16,249,430
06/09/2015 12.27 12.339 12.15 12.19 15,012,550
06/08/2015 12.4 12.42 12.24 12.25 17,653,290
06/05/2015 12.45 12.485 12.35 12.42 17,257,550
06/04/2015 12.53 12.6481 12.47 12.5 14,030,600
06/03/2015 12.63 12.8 12.6 12.61 14,731,400
06/02/2015 12.42 12.8 12.41 12.62 18,957,300
06/01/2015 12.54 12.55 12.29 12.42 14,016,830
05/29/2015 12.62 12.65 12.44 12.5 22,078,980
05/28/2015 12.69 12.73 12.57 12.68 18,057,940
05/27/2015 12.74 12.85 12.675 12.79 16,477,190
05/26/2015 12.91 12.91 12.66 12.76 21,992,660
05/22/2015 12.99 13.05 12.93 12.94 13,106,750
05/21/2015 13.1 13.11 12.99 13 16,877,860
05/20/2015 13.13 13.16 13.02 13.07 16,266,250
05/19/2015 13.34 13.37 13.03 13.08 30,812,600
05/18/2015 13.52 13.53 13.3 13.4 15,700,940
05/15/2015 13.64 13.6501 13.51 13.54 9,297,935
05/14/2015 13.76 13.85 13.63 13.64 11,144,810
05/13/2015 13.59 13.87 13.59 13.63 15,314,790
05/12/2015 13.58 13.66 13.52 13.55 12,251,000
05/11/2015 13.86 13.89 13.615 13.65 10,930,610
05/08/2015 13.84 13.88 13.65 13.82 12,531,540
05/07/2015 13.6 13.78 13.46 13.71 12,831,830
05/06/2015 13.94 13.97 13.65 13.7 13,865,030
05/05/2015 14.13 14.1599 13.8 13.82 15,656,630
05/04/2015 14.13 14.25 14.01 14.01 17,511,720
05/01/2015 13.5 14.285 13.48 14.15 50,342,210
04/30/2015 13.57 13.57 13.32 13.42 25,155,790
04/29/2015 13.35 13.63 13.33 13.6 14,885,210
*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?