Alcoa Inc. Historical Stock Prices

AA 
$15.18
*  
0.23
1.54%
Get AA Alerts
*Delayed - data as of Mar. 3, 2015  -  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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  14.88  15.32  14.88  15.18 16,405,793
03/03/2015 14.88 15.32 14.88 15.18 16,405,810
03/02/2015 14.84 15.02 14.74 14.95 19,332,640
02/27/2015 15.1 15.15 14.7 14.79 20,776,490
02/26/2015 15.09 15.19 14.94 15.11 18,772,430
02/25/2015 15.66 15.7 14.85 15 34,333,590
02/24/2015 15.57 15.78 15.525 15.74 9,955,802
02/23/2015 15.63 15.642 15.38 15.51 13,975,750
02/20/2015 15.93 16.07 15.7 15.79 14,178,340
02/19/2015 15.78 16.02 15.66 16 16,620,320
02/18/2015 15.73 15.88 15.62 15.85 12,468,030
02/17/2015 15.84 15.86 15.64 15.75 12,985,130
02/13/2015 15.8 15.92 15.6 15.81 16,066,580
02/12/2015 15.71 15.79 15.54 15.65 19,333,260
02/11/2015 15.74 15.74 15.25 15.46 27,576,650
02/10/2015 15.72 15.92 15.55 15.91 25,133,640
02/09/2015 16.1 16.1 15.55 15.65 31,083,210
02/06/2015 17 17 16.47 16.57 20,944,310
02/05/2015 16.44 17.1 16.41 17.07 24,178,430
02/04/2015 16.48 16.651 16.36 16.42 15,173,370
02/03/2015 16.35 16.62 16.1645 16.61 19,364,710
02/02/2015 15.82 16.1 15.76 16.07 14,699,850
01/30/2015 15.85 16.05 15.62 15.65 16,797,180
01/29/2015 15.92 16 15.61 15.98 14,723,340
01/28/2015 16.03 16.18 15.755 15.8 16,114,900
01/27/2015 15.72 16.05 15.72 15.92 15,607,740
01/26/2015 15.71 16.11 15.56 16.08 12,390,240
01/23/2015 15.8 15.95 15.54 15.76 18,657,850
01/22/2015 16.03 16.07 15.71 16.04 15,367,970
01/21/2015 15.55 16.03 15.43 15.92 20,597,930
01/20/2015 15.36 15.58 15.06 15.55 25,939,190
01/16/2015 14.96 15.28 14.96 15.28 21,749,380
01/15/2015 15.16 15.23 14.9 14.97 26,444,190
01/14/2015 15.46 15.48 14.54 14.95 54,910,670
01/13/2015 16.47 16.53 15.7 15.8 37,689,960
01/12/2015 16.4 16.43 15.93 16.17 30,083,720
01/09/2015 16.03 16.15 15.75 16.11 16,711,020
01/08/2015 15.66 16.05 15.55 15.9 19,633,050
01/07/2015 15.28 15.57 15.21 15.46 15,888,570
01/06/2015 15.02 15.37 14.85 15.07 19,374,450
01/05/2015 15.64 15.65 14.89 14.96 21,678,700
01/02/2015 15.87 15.98 15.67 15.88 10,368,120
12/31/2014 15.85 16.03 15.77 15.79 8,842,250
12/30/2014 15.73 15.93 15.63 15.85 9,260,937
12/29/2014 15.84 15.96 15.73 15.82 7,089,175
12/26/2014 15.88 15.93 15.78 15.82 6,355,458
12/24/2014 15.77 15.84 15.5601 15.77 4,944,247
12/23/2014 15.8 15.98 15.67 15.73 10,530,160
12/22/2014 15.97 15.99 15.48 15.74 17,143,200
12/19/2014 15.78 16.04 15.73 15.94 20,158,260
12/18/2014 15.48 15.79 15.36 15.78 29,399,410
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
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?