Alcoa (AA)

Add to Watchlists Create an Alert
17.01 +0.45  +2.72% NYSE Jul 28, 8:00PM BATS Real time Currency in USD

Alcoa Price :

17.01 for July 28, 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 YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
July 28, 2014 16.60 17.03 16.60 17.01 17.90M
July 25, 2014 16.94 16.94 16.53 16.56 21.33M
July 24, 2014 17.06 17.18 16.96 17.00 20.96M
July 23, 2014 17.22 17.22 17.00 17.05 21.16M
July 22, 2014 16.69 17.16 16.69 17.09 31.55M
July 21, 2014 16.39 16.68 16.36 16.62 18.58M
July 18, 2014 16.33 16.58 16.32 16.49 12.61M
July 17, 2014 16.46 16.57 16.27 16.33 22.35M
July 16, 2014 16.16 16.71 16.12 16.60 23.62M
July 15, 2014 16.12 16.19 15.93 16.12 19.60M
July 14, 2014 16.17 16.25 15.91 16.11 24.27M
July 11, 2014 15.64 15.98 15.62 15.97 15.56M
July 10, 2014 15.58 15.97 15.42 15.62 28.42M
July 9, 2014 15.24 15.76 15.16 15.69 54.28M
July 8, 2014 14.78 14.89 14.56 14.85 27.34M
July 7, 2014 14.99 15.05 14.70 14.74 16.48M
July 3, 2014 14.89 15.07 14.83 14.98 7.816M
July 2, 2014 14.85 14.89 14.80 14.85 10.40M
July 1, 2014 14.93 15.00 14.75 14.80 10.40M
June 30, 2014 14.89 14.90 14.68 14.89 12.96M
June 27, 2014 14.92 15.00 14.75 14.93 17.91M
June 26, 2014 15.11 15.18 14.74 14.94 28.90M
June 25, 2014 14.42 14.60 14.35 14.55 8.186M
June 24, 2014 14.77 14.79 14.44 14.47 9.560M
June 23, 2014 14.69 14.79 14.65 14.77 7.656M

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 18.13
Noranda Aluminum Holding 4.50
Kaiser Aluminum 75.96

AA Price Range, Past 5 Years

Minimum 7.700 Aug 30 2013
Maximum 18.13 Apr 6 2011
Average 11.54

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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.