Alcoa Inc. Historical Stock Prices

AA 
$15.83
*  
0.38
2.34%
Get AA Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading AA now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    AA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.16  16.17  15.73  15.83 22,541,366
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
08/26/2014 16.47 16.71 16.43 16.59 7,126,919
08/25/2014 16.48 16.57 16.37 16.48 7,284,851
08/22/2014 16.3 16.53 16.24 16.45 7,594,974
08/21/2014 16.52 16.52 16.26 16.35 8,532,821
08/20/2014 16.38 16.69 16.36 16.5 13,094,780
08/19/2014 16.37 16.47 16.27 16.43 13,166,200
08/18/2014 16.2 16.36 16.15 16.32 11,795,880
08/15/2014 16.27 16.32 16.02 16.11 11,241,930
08/14/2014 16.19 16.27 16.16 16.23 5,977,726
08/13/2014 16.22 16.29 16.1322 16.24 9,401,716
08/12/2014 16.22 16.41 16.15 16.19 15,223,320
08/11/2014 16.3 16.41 16.15 16.19 9,907,334
08/08/2014 15.72 16.15 15.6 16.1 13,870,090
08/07/2014 16.46 16.54 15.87 16 19,256,550
08/06/2014 16.25 16.6 16.25 16.44 11,504,450
08/05/2014 16.63 16.64 16.37 16.44 16,977,650
08/04/2014 16.58 16.74 16.45 16.71 14,908,120
08/01/2014 16.26 16.61 16.2 16.44 14,558,230
07/31/2014 16.61 16.63 16.12 16.39 25,952,870
07/30/2014 17 17.06 16.63 16.72 13,621,330
07/29/2014 17.09 17.14 16.9 16.91 16,820,920
07/28/2014 16.6 17.03 16.6 17.01 18,004,020
07/25/2014 16.94 16.94 16.53 16.56 21,327,080
07/24/2014 17.06 17.1799 16.96 17 20,917,700
07/23/2014 17.22 17.22 17 17.05 21,148,430
07/22/2014 16.69 17.16 16.69 17.09 31,520,790
07/21/2014 16.39 16.68 16.36 16.62 18,571,690
07/18/2014 16.33 16.58 16.32 16.49 12,609,450
07/17/2014 16.46 16.57 16.27 16.33 22,318,650
07/16/2014 16.16 16.71 16.12 16.6 23,618,420
07/15/2014 16.12 16.19 15.93 16.12 19,594,330
07/14/2014 16.17 16.25 15.91 16.11 24,262,300
07/11/2014 15.64 15.98 15.62 15.97 15,530,030
07/10/2014 15.58 15.97 15.42 15.62 28,408,070
07/09/2014 15.24 15.755 15.16 15.69 54,141,390
07/08/2014 14.78 14.89 14.5631 14.85 27,117,970
07/07/2014 14.99 15.05 14.7 14.74 16,454,010
07/03/2014 14.89 15.07 14.83 14.98 7,816,491
07/02/2014 14.85 14.89 14.8 14.85 10,395,230
07/01/2014 14.93 15 14.75 14.8 10,399,020
06/30/2014 14.89 14.9 14.68 14.89 12,960,170
06/27/2014 14.92 15 14.75 14.93 17,903,650
06/26/2014 15.11 15.18 14.74 14.94 28,857,890
06/25/2014 14.42 14.6 14.35 14.55 8,180,182
06/24/2014 14.77 14.79 14.44 14.47 9,554,476
06/23/2014 14.69 14.79 14.65 14.77 7,636,382
06/20/2014 14.53 14.65 14.46 14.62 14,830,560
06/19/2014 14.71 14.71 14.42 14.46 12,717,770
06/18/2014 14.41 14.67 14.29 14.64 11,248,340
06/17/2014 14.35 14.52 14.28 14.48 7,390,196
06/16/2014 14.49 14.52 14.32 14.35 7,238,934
06/13/2014 14.09 14.56 14.07 14.52 14,413,190
06/12/2014 14.11 14.19 13.93 14.01 10,225,710
06/11/2014 14.18 14.29 14.11 14.18 8,191,470
06/10/2014 14.26 14.33 14.11 14.23 7,627,283
06/09/2014 14.34 14.58 14.26 14.35 11,403,080
06/06/2014 13.95 14.35 13.94 14.35 15,866,690
06/05/2014 13.8 14.13 13.73 14 12,809,670
06/04/2014 13.61 13.85 13.5401 13.82 7,901,073
06/03/2014 13.74 13.77 13.54 13.65 10,747,160
06/02/2014 13.77 13.87 13.535 13.83 14,180,810
05/30/2014 13.51 13.61 13.41 13.61 9,635,281
05/29/2014 13.38 13.58 13.32 13.58 7,596,417
05/28/2014 13.46 13.495 13.34 13.37 9,339,665
05/27/2014 13.52 13.7 13.46 13.48 11,583,760
05/23/2014 13.2 13.54 13.18 13.52 11,016,720
05/22/2014 13.22 13.28 13.13 13.23 8,126,401
05/21/2014 13.23 13.38 13.05 13.12 10,640,980
05/20/2014 13.4 13.45 13.02 13.15 34,866,070
05/19/2014 13.39 13.53 13.39 13.51 11,943,970
05/16/2014 13.3 13.47 13.18 13.45 16,828,360
05/15/2014 13.51 13.53 13.1 13.32 13,321,630
05/14/2014 13.8 13.8 13.53 13.56 14,021,410
05/13/2014 13.88 13.95 13.715 13.79 11,212,300
05/12/2014 13.44 13.82 13.43 13.81 20,157,130
05/09/2014 13.3 13.38 13.18 13.25 9,517,166
05/08/2014 13.28 13.49 13.23 13.28 11,837,040
05/07/2014 13.33 13.41 13.19 13.32 19,789,050
05/06/2014 13.53 13.53 13.3 13.31 13,122,440
05/05/2014 13.62 13.67 13.48 13.53 12,125,780
05/02/2014 13.67 13.89 13.62 13.72 12,800,000
05/01/2014 13.45 13.64 13.375 13.64 11,335,690
04/30/2014 13.4 13.49 13.36 13.47 19,158,840
04/29/2014 13.28 13.45 13.18 13.44 10,946,450
04/28/2014 13.38 13.38 13.05 13.24 21,703,360
04/25/2014 13.51 13.51 13.22 13.33 22,963,720
04/24/2014 13.66 13.7 13.56 13.58 12,299,400
04/23/2014 13.51 13.64 13.425 13.63 12,646,790
04/22/2014 13.49 13.61 13.38 13.51 23,708,780
04/21/2014 13.55 13.6 13.46 13.49 13,765,850
04/17/2014 13.5 13.68 13.36 13.56 40,971,510
04/16/2014 13.11 13.44 13.08 13.42 36,843,950
04/15/2014 12.81 13.08 12.71 13.05 32,262,330
04/14/2014 12.545 12.92 12.5 12.86 29,674,300
04/11/2014 12.53 12.61 12.34 12.54 45,108,280
04/10/2014 13 13.04 12.68 12.7 26,666,410
04/09/2014 13.07 13.16 12.83 13 49,884,060
04/08/2014 12.52 12.79 12.37 12.53 29,291,230
04/07/2014 12.64 12.8 12.36 12.47 30,409,260
04/04/2014 12.81 13.07 12.61 12.63 16,375,580
04/03/2014 12.83 12.89 12.69 12.74 21,119,560
04/02/2014 12.8 12.9 12.71 12.85 26,481,230
04/01/2014 12.95 13.18 12.79 13.04 24,488,210
03/31/2014 12.52 12.97 12.51 12.87 39,750,180
03/28/2014 12.68 12.75 12.4 12.48 33,530,720
03/27/2014 12.19 12.68 12.12 12.59 50,493,490
03/26/2014 12.11 12.145 11.85 11.86 14,683,250
03/25/2014 12.06 12.2 12.01 12.02 21,034,900
03/24/2014 12.06 12.23 11.94 12.01 28,891,880
03/21/2014 12.07 12.1 11.94 12.01 32,418,250
03/20/2014 11.8 11.99 11.72 11.91 17,137,940
03/19/2014 12.01 12.02 11.76 11.84 15,949,810
03/18/2014 11.92 12.03 11.84 12 10,005,560
03/17/2014 11.9 12.05 11.84 11.9 12,144,280
03/14/2014 11.92 11.95 11.61 11.84 22,919,160
03/13/2014 12.2 12.23 11.78 11.86 20,338,720
03/12/2014 12.07 12.38 12.05 12.17 19,299,090
03/11/2014 11.99 12.36 11.92 12.19 32,337,980
03/10/2014 12.02 12.03 11.71 11.94 25,196,400
03/07/2014 12.09 12.22 11.87 12.16 34,234,980
03/06/2014 12.19 12.36 12.05 12.06 39,724,190
03/05/2014 11.79 12.14 11.7123 12.1 20,006,380
03/04/2014 11.71 11.89 11.66 11.8 18,537,550
03/03/2014 11.55 11.76 11.46 11.62 18,455,900
02/28/2014 11.97 12.02 11.69 11.74 19,015,490
02/27/2014 12 12.16 11.91 12.03 15,468,110
02/26/2014 11.65 12.16 11.54 12.05 32,810,630
02/25/2014 11.74 11.79 11.56 11.62 21,331,000
02/24/2014 11.72 11.82 11.63 11.77 16,780,940
02/21/2014 11.84 11.92 11.73 11.73 20,272,340
02/20/2014 11.76 11.84 11.6 11.78 22,289,580
02/19/2014 11.38 12 11.34 11.76 33,420,730
02/18/2014 11.34 11.439 11.21 11.4 14,298,120
02/14/2014 11.41 11.49 11.3 11.37 11,467,300
02/13/2014 11.13 11.45 11.12 11.4 11,953,510
02/12/2014 11.35 11.48 11.2101 11.27 16,103,040
02/11/2014 11.23 11.416 11.13 11.33 20,566,010
02/10/2014 11.21 11.29 10.83 11.06 22,175,630
02/07/2014 11.06 11.21 11.05 11.19 15,441,640
02/06/2014 11.07 11.26 10.98 11.05 22,107,760
02/05/2014 11.41 11.42 10.93 11.04 36,519,520
02/04/2014 11.26 11.51 11.22 11.45 19,897,060
02/03/2014 11.52 11.72 11.2 11.23 26,572,280
01/31/2014 11.6 11.8 11.45 11.51 33,013,610
01/30/2014 12.05 12.07 11.83 11.95 23,223,490
01/29/2014 11.64 12.23 11.58 11.99 44,431,810
01/28/2014 11.78 11.89 11.71 11.85 17,585,900
01/27/2014 11.51 11.82 11.3701 11.64 27,991,130
01/24/2014 11.91 11.98 11.4 11.44 61,891,640
01/23/2014 12.06 12.22 11.99 12.07 58,256,270
01/22/2014 12.21 12.32 12.01 12.22 56,407,290
01/21/2014 11.78 12.31 11.77 12.13 126,811,500
01/17/2014 11.03 11.53 11.03 11.36 53,980,770
01/16/2014 10.59 11.04 10.58 11.04 39,874,730
01/15/2014 10.37 10.6 10.36 10.59 31,926,340
01/14/2014 10.16 10.365 10.16 10.32 18,181,130
01/13/2014 10.19 10.25 10.05 10.1 24,127,740
01/10/2014 9.98 10.2 9.825 10.11 74,466,060
01/09/2014 10.83 10.9 10.5 10.69 49,586,790
01/08/2014 10.5 10.88 10.48 10.83 34,815,670
01/07/2014 10.55 10.6 10.42 10.54 17,630,040
01/06/2014 10.63 10.68 10.47 10.53 15,091,530
01/03/2014 10.54 10.67 10.48 10.57 12,637,950
01/02/2014 10.53 10.58 10.31 10.53 22,291,900
12/31/2013 10.55 10.7 10.53 10.63 10,613,920
12/30/2013 10.68 10.77 10.51 10.53 14,404,650
12/27/2013 10.4 10.7 10.4 10.69 18,986,080
12/26/2013 10.38 10.49 10.33 10.43 12,199,840
12/24/2013 10.2 10.4 10.18 10.36 14,292,060
12/23/2013 9.99 10.17 9.95 10.13 17,728,230
12/20/2013 10.01 10.08 9.9192 9.94 19,157,270
12/19/2013 9.79 10.05 9.77 9.97 24,727,390
12/18/2013 9.7 9.86 9.66 9.83 26,156,050
12/17/2013 9.55 9.75 9.51 9.7 22,101,190
12/16/2013 9.54 9.62 9.51 9.57 16,882,720
12/13/2013 9.36 9.51 9.34 9.51 20,857,430
12/12/2013 9.31 9.44 9.29 9.37 15,080,760
12/11/2013 9.61 9.61 9.31 9.34 17,174,250
12/10/2013 9.47 9.62 9.462 9.56 16,886,590
12/09/2013 9.4 9.52 9.38 9.48 15,874,530
12/06/2013 9.44 9.48 9.35 9.36 16,862,520
12/05/2013 9.36 9.4 9.31 9.35 21,363,990
12/04/2013 9.35 9.52 9.33 9.36 29,955,200
12/03/2013 9.53 9.57 9.323 9.42 33,389,870
12/02/2013 9.62 9.65 9.51 9.55 20,717,110
11/29/2013 9.68 9.72 9.6 9.61 8,727,582
11/27/2013 9.66 9.78 9.6216 9.64 23,989,060
11/26/2013 9.56 9.67 9.43 9.65 37,060,450
11/25/2013 9.73 9.749 9.52 9.59 41,795,610
11/22/2013 9.11 9.27 9.073 9.24 24,306,770
11/21/2013 9.11 9.2 9.07 9.12 25,818,750
11/20/2013 9.09 9.14 9.02 9.05 15,448,970
11/19/2013 8.95 9.3 8.95 9.13 25,519,420
11/18/2013 9.06 9.09 8.93 8.95 15,426,000
11/15/2013 8.97 9.095 8.97 9.03 12,810,160
11/14/2013 9.04 9.05 8.885 8.98 17,043,050
11/13/2013 8.84 9 8.78 8.99 14,446,890
11/12/2013 9.02 9.06 8.85 8.92 18,091,260
11/11/2013 9.08 9.24 9.01 9.03 17,940,570
11/08/2013 9.03 9.08 8.78 9.06 23,678,250
11/07/2013 9.39 9.45 8.88 8.95 52,930,830
11/06/2013 9.83 9.87 9.62 9.66 19,991,670
11/05/2013 9.82 9.885 9.63 9.78 25,414,530
11/04/2013 9.33 9.97 9.32 9.92 55,061,450
11/01/2013 9.31 9.37 9.145 9.27 22,047,460
10/31/2013 9.44 9.51 9.25 9.27 25,903,430
10/30/2013 9.46 9.59 9.36 9.46 23,192,210
10/29/2013 9.57 9.63 9.46 9.54 24,030,370
10/28/2013 9.22 9.64 9.21 9.56 41,433,340
10/25/2013 9.25 9.32 9.14 9.24 23,208,710
10/24/2013 9.27 9.33 9.05 9.25 28,356,390
10/23/2013 9.25 9.295 9 9.27 55,208,610
10/22/2013 8.65 9.63 8.64 9.36 94,013,630
10/21/2013 8.64 8.68 8.54 8.6 16,232,620
10/18/2013 8.64 8.68 8.53 8.63 21,264,330
10/17/2013 8.48 8.6 8.47 8.59 20,515,390
10/16/2013 8.37 8.54 8.37 8.53 24,693,810
10/15/2013 8.47 8.52 8.35 8.38 25,409,820
10/14/2013 8.27 8.49 8.27 8.45 19,439,880
10/11/2013 8.34 8.42 8.24 8.32 27,425,510
10/10/2013 8.18 8.42 8.16 8.35 40,852,770
10/09/2013 8.17 8.3 8.09 8.1 66,274,900
10/08/2013 8.01 8.01 7.88 7.94 35,350,240
10/07/2013 7.9 8 7.84 7.97 36,747,040
10/04/2013 7.9 8.06 7.88 7.96 19,953,280
10/03/2013 7.99 8.01 7.82 7.86 33,802,800
10/02/2013 7.93 8.07 7.89 8.02 38,170,890
10/01/2013 8.1 8.19 8.04 8.17 16,071,660
09/30/2013 8.1 8.2 8.07 8.12 19,967,490
09/27/2013 8.25 8.28 8.18 8.2 14,112,750
09/26/2013 8.33 8.3599 8.24 8.27 15,441,500
09/25/2013 8.33 8.4 8.3 8.33 11,155,890
09/24/2013 8.27 8.4 8.26 8.3 15,287,240
09/23/2013 8.25 8.37 8.25 8.28 13,094,450
09/20/2013 8.44 8.44 8.26 8.29 47,155,380
09/19/2013 8.61 8.68 8.4 8.44 33,078,130
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?