Alcoa Inc. Historical Stock Prices

AA 
$9.37
*  
0.51
5.76%
Get AA Alerts
*Delayed - data as of Aug. 28, 2015 14:59 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
14:59  8.82  9.41  8.80  9.37 31,717,652
08/27/2015 8.4 8.92 8.38 8.86 27,347,040
08/26/2015 8.26 8.29 8.015 8.26 27,652,620
08/25/2015 8.63 8.66 8.11 8.11 26,097,560
08/24/2015 8.2 8.54 7.97 8.2 41,130,510
08/21/2015 8.97 8.9838 8.73 8.73 25,173,720
08/20/2015 9.19 9.22 8.98 9.03 17,696,740
08/19/2015 9.18 9.29 9.1 9.11 18,592,810
08/18/2015 9.3 9.355 9.24 9.27 16,217,030
08/17/2015 9.31 9.49 9.26 9.43 10,923,820
08/14/2015 9.32 9.43 9.28 9.41 13,239,800
08/13/2015 9.52 9.52 9.3 9.31 14,466,960
08/12/2015 9.39 9.56 9.28 9.51 28,730,740
08/11/2015 9.7 9.74 9.42 9.48 39,776,650
08/10/2015 9.53 10.09 9.41 10.08 27,925,000
08/07/2015 9.82 10.06 9.36 9.41 33,233,850
08/06/2015 9.76 9.955 9.64 9.91 22,652,100
08/05/2015 9.91 10.15 9.75 9.76 24,931,610
08/04/2015 9.94 10.07 9.68 9.73 24,494,020
08/03/2015 9.82 9.82 9.58 9.64 21,530,490
07/31/2015 10.09 10.14 9.86 9.87 18,334,050
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
04/28/2015 13.54 13.735 13.45 13.48 14,917,190
04/27/2015 13.28 13.63 13.27 13.45 28,560,770
04/24/2015 13.27 13.29 13.17 13.22 20,458,980
04/23/2015 13.3 13.42 13.1 13.19 45,987,220
04/22/2015 13.54 13.58 13.425 13.57 13,410,150
04/21/2015 13.67 13.67 13.44 13.52 17,586,080
04/20/2015 13.53 13.73 13.46 13.58 17,691,260
04/17/2015 13.39 13.52 13.3 13.46 23,767,820
04/16/2015 13.63 13.7 13.44 13.45 43,423,150
04/15/2015 13.4 13.43 13.28 13.34 34,401,150
04/14/2015 13.37 13.44 13.3 13.37 21,894,300
04/13/2015 13.14 13.38 13.09 13.29 22,917,930
04/10/2015 13.24 13.27 13 13.15 36,422,510
04/09/2015 13.42 13.45 12.96 13.21 58,297,020
04/08/2015 13.61 13.795 13.54 13.67 42,288,820
04/07/2015 13.49 13.61 13.42 13.43 22,813,590
04/06/2015 13.27 13.44 13.21 13.36 22,751,280
04/02/2015 12.92 13.28 12.79 13.14 23,413,360
04/01/2015 12.91 13.1 12.86 13 38,337,750
03/31/2015 12.82 12.99 12.8 12.92 23,009,110
03/30/2015 12.85 13.01 12.78 12.96 16,124,660
03/27/2015 12.83 12.85 12.65 12.7 16,988,470
03/26/2015 12.86 13.01 12.84 12.88 30,458,010
03/25/2015 13.07 13.27 12.96 12.97 26,127,420
03/24/2015 12.9 13.11 12.75 13.09 32,223,450
03/23/2015 12.94 13.2 12.9 13 25,294,380
03/20/2015 13.02 13.085 12.9 12.97 38,744,400
03/19/2015 13.16 13.17 12.78 12.96 34,372,240
03/18/2015 13.01 13.43 12.96 13.28 55,646,670
03/17/2015 13.15 13.24 13.01 13.06 29,320,410
03/16/2015 13.64 13.67 13.18 13.29 29,880,440
03/13/2015 13.73 13.78 13.42 13.57 16,907,210
03/12/2015 13.73 13.875 13.62 13.8 21,593,290
03/11/2015 13.58 13.63 13.5 13.59 23,114,300
03/10/2015 13.63 13.72 13.44 13.5 33,721,500
03/09/2015 13.93 13.99 13.34 13.7 78,351,290
03/06/2015 14.31 14.56 14.23 14.48 19,997,690
03/05/2015 14.43 14.49 14.22 14.38 17,150,430
03/04/2015 14.74 14.78 14.15 14.59 40,333,200
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
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
09/16/2014 16.07 16.4885 16.05 16.16 43,639,450
09/15/2014 16.72 16.75 16.22 16.39 20,755,150
09/12/2014 16.98 16.98 16.55 16.72 20,185,780
09/11/2014 17.27 17.29 16.83 16.9 16,993,220
09/10/2014 17.05 17.2 16.95 17.2 14,320,570
09/09/2014 17.11 17.28 17.03 17.11 14,879,780
09/08/2014 17.28 17.3 16.96 17.01 11,061,460
09/05/2014 17.11 17.29 17.01 17.28 9,524,651
09/04/2014 16.98 17.36 16.91 17.1 15,554,630
09/03/2014 16.68 17 16.67 16.93 10,797,420
09/02/2014 16.64 16.72 16.56 16.67 10,751,960
08/29/2014 16.63 16.69 16.47 16.61 9,158,654
08/28/2014 16.62 16.68 16.52 16.57 6,638,426
08/27/2014 16.61 16.72 16.51 16.71 7,601,638
*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?