Alcoa (AA)

Add to Watchlists
Create an Alert
17.22 -0.23  -1.32% NYSE Nov 24, 5:00PM BATS Real time Currency in USD

Alcoa Price :

17.22 for Nov. 24, 2014

View 4,000+ financial data types

View Full Chart

Alcoa Price Chart

Export Data
Save Image

Alcoa Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Nov. 21, 2014 17.52 17.75 17.33 17.45 20.68M
Nov. 20, 2014 16.57 17.18 16.53 17.12 13.56M
Nov. 19, 2014 17.13 17.13 16.62 16.69 15.86M
Nov. 18, 2014 16.82 17.21 16.82 17.16 14.71M
Nov. 17, 2014 16.91 16.95 16.75 16.83 7.654M
Nov. 14, 2014 16.74 16.98 16.61 16.94 8.785M
Nov. 13, 2014 16.91 16.99 16.67 16.74 12.45M
Nov. 12, 2014 16.42 16.92 16.34 16.88 15.85M
Nov. 11, 2014 16.29 16.48 16.20 16.45 6.965M
Nov. 10, 2014 16.27 16.46 16.16 16.32 10.73M
Nov. 7, 2014 16.47 16.49 16.24 16.33 13.51M
Nov. 6, 2014 16.37 16.42 16.15 16.37 14.22M
Nov. 5, 2014 16.68 16.69 16.17 16.26 18.20M
Nov. 4, 2014 16.85 16.87 16.43 16.56 13.21M
Nov. 3, 2014 16.78 17.03 16.65 16.93 15.97M
Oct. 31, 2014 16.43 16.76 16.24 16.76 18.62M
Oct. 30, 2014 16.17 16.36 15.83 16.22 17.86M
Oct. 29, 2014 16.58 16.70 16.05 16.27 31.18M
Oct. 28, 2014 16.50 16.65 16.41 16.60 12.32M
Oct. 27, 2014 16.56 16.57 16.31 16.38 15.45M
Oct. 24, 2014 16.33 16.57 16.22 16.55 12.85M
Oct. 23, 2014 16.35 16.47 16.12 16.24 17.23M
Oct. 22, 2014 16.41 16.52 16.04 16.12 27.46M
Oct. 21, 2014 15.85 16.43 15.83 16.35 23.01M
Oct. 20, 2014 15.54 15.71 15.44 15.69 15.23M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

AA Price Benchmarks

Companies
Century Aluminum 27.84
Constellium 17.03
Rio Tinto 47.51

AA Price Range, Past 5 Years

Minimum 7.700 Aug 30 2013
Maximum 18.13 Apr 6 2011
Average 11.75

AA Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("AA", "price")
  • Last 5 data points: =YCS("AA", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.