ALCOA, Inc. (NY: AA)
10.16 USD  +0.29 (+2.94%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 9.750 9.925 9.605 9.870 27,138,555 +0.25(+2.60%)
Jul 27, 2015 9.710 9.990 9.590 9.620 27,876,206 -0.19(-1.94%)
Jul 24, 2015 9.910 9.910 9.650 9.810 27,614,442 -0.15(-1.51%)
Jul 23, 2015 10.09 10.19 9.900 9.960 21,991,927 -0.03(-0.30%)
Jul 22, 2015 10.16 10.16 9.960 9.990 40,625,083 -0.24(-2.35%)
Jul 21, 2015 10.20 10.44 10.16 10.23 24,255,042 +0.03(+0.29%)
Jul 20, 2015 10.45 10.47 10.18 10.20 22,766,845 -0.29(-2.76%)
Jul 17, 2015 10.49 10.55 10.36 10.49 16,003,644 -0.02(-0.19%)
Jul 16, 2015 10.65 10.65 10.43 10.51 16,328,637 -0.06(-0.57%)
Jul 15, 2015 10.77 10.79 10.52 10.57 19,278,459 -0.20(-1.86%)
Jul 14, 2015 10.77 10.86 10.65 10.77 17,362,793 -0.05(-0.46%)
Jul 13, 2015 10.77 10.84 10.69 10.82 19,073,356 +0.19(+1.79%)
Jul 10, 2015 10.77 10.87 10.61 10.63 23,818,273 +0.04(+0.38%)
Jul 09, 2015 10.74 10.97 10.57 10.59 40,232,126 +0.09(+0.86%)
Jul 08, 2015 10.95 10.99 10.39 10.50 45,898,435 -0.56(-5.06%)
Jul 07, 2015 10.96 11.11 10.58 11.06 31,459,018 +0.03(+0.27%)
Jul 06, 2015 10.95 11.13 10.92 11.03 18,037,042 -0.07(-0.63%)
Jul 02, 2015 11.10 11.10 11.10 0 +0.03(+0.27%)
Jul 01, 2015 11.20 11.23 10.94 11.07 28,330,936 -0.08(-0.72%)
Jun 30, 2015 11.45 11.50 11.15 11.15 22,622,745 -0.20(-1.76%)
Jun 29, 2015 11.48 11.61 11.34 11.35 19,925,649 -0.34(-2.91%)
Jun 26, 2015 11.58 11.76 11.56 11.69 16,253,269 +0.12(+1.04%)
Jun 25, 2015 11.76 11.77 11.55 11.57 15,483,985 -0.17(-1.45%)
Jun 24, 2015 11.71 11.85 11.71 11.74 18,029,456 +0.00(+0.00%)
Jun 23, 2015 11.79 11.83 11.71 11.74 16,462,764 -0.02(-0.17%)
Jun 22, 2015 11.90 11.90 11.69 11.76 24,090,147 -0.17(-1.42%)
Jun 19, 2015 11.90 12.00 11.86 11.93 19,106,601 +0.01(+0.08%)
Jun 18, 2015 12.00 12.07 11.87 11.92 13,423,190 -0.04(-0.33%)
Jun 17, 2015 12.03 12.04 11.85 11.96 14,741,916 -0.06(-0.50%)
Jun 16, 2015 11.97 12.05 11.92 12.02 12,010,831 +0.02(+0.17%)
Jun 15, 2015 11.97 12.09 11.92 12.00 12,751,691 -0.06(-0.50%)
Jun 12, 2015 12.07 12.16 12.02 12.06 14,542,262 -0.03(-0.25%)
Jun 11, 2015 12.17 12.19 12.03 12.09 15,408,503 -0.08(-0.66%)
Jun 10, 2015 12.28 12.30 12.14 12.17 16,315,413 -0.02(-0.16%)
Jun 09, 2015 12.27 12.34 12.15 12.19 15,030,569 -0.06(-0.49%)
Jun 08, 2015 12.40 12.42 12.24 12.25 17,655,254 -0.17(-1.37%)
Jun 05, 2015 12.45 12.48 12.35 12.42 17,257,753 -0.08(-0.64%)
Jun 04, 2015 12.53 12.65 12.47 12.50 14,034,002 -0.11(-0.87%)
Jun 03, 2015 12.63 12.79 12.60 12.61 14,752,297 -0.01(-0.08%)
Jun 02, 2015 12.42 12.80 12.42 12.62 18,983,782 +0.20(+1.61%)
Jun 01, 2015 12.54 12.55 12.29 12.42 14,020,325 -0.08(-0.64%)
May 29, 2015 12.62 12.65 12.44 12.50 22,126,666 -0.18(-1.42%)
May 28, 2015 12.69 12.73 12.59 12.68 18,066,944 -0.11(-0.86%)
May 27, 2015 12.74 12.85 12.68 12.79 16,478,301 +0.03(+0.24%)
May 26, 2015 12.91 12.91 12.66 12.76 22,045,468 -0.18(-1.39%)
May 22, 2015 12.94 12.94 12.94 0 -0.06(-0.46%)
May 21, 2015 13.10 13.11 12.99 13.00 16,887,003 -0.07(-0.54%)
May 20, 2015 13.13 13.16 13.02 13.07 16,269,650 -0.01(-0.08%)
May 19, 2015 13.34 13.37 13.03 13.08 30,820,203 -0.32(-2.39%)
May 18, 2015 13.52 13.53 13.30 13.40 15,704,136 -0.14(-1.03%)
May 15, 2015 13.64 13.65 13.51 13.54 9,301,188 -0.10(-0.73%)
May 14, 2015 13.76 13.85 13.63 13.64 11,150,463 +0.01(+0.07%)
May 13, 2015 13.59 13.87 13.59 13.63 15,321,887 +0.08(+0.59%)
May 12, 2015 13.58 13.66 13.52 13.55 12,319,215 -0.10(-0.73%)
May 11, 2015 13.86 13.86 13.62 13.65 10,933,407 -0.17(-1.23%)
May 08, 2015 13.84 13.88 13.65 13.82 12,532,586 +0.11(+0.80%)
May 07, 2015 13.60 13.78 13.46 13.71 12,844,424 +0.01(+0.07%)
May 06, 2015 13.94 13.97 13.65 13.70 13,867,288 -0.12(-0.87%)
May 05, 2015 14.13 14.16 13.80 13.82 15,666,385 -0.19(-1.36%)
May 04, 2015 14.13 14.25 14.01 14.01 17,516,858 -0.14(-0.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here