Alcoa Price:
8.16 for June 19, 2013Alcoa Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 8.12 | 8.22 | 8.10 | 8.21 | 12.17M |
| June 17, 2013 | 8.20 | 8.21 | 8.10 | 8.11 | 12.87M |
| June 14, 2013 | 8.26 | 8.30 | 8.11 | 8.12 | 16.65M |
| June 13, 2013 | 8.18 | 8.27 | 8.16 | 8.20 | 15.03M |
| June 12, 2013 | 8.29 | 8.31 | 8.16 | 8.18 | 11.64M |
| June 11, 2013 | 8.25 | 8.30 | 8.21 | 8.23 | 11.86M |
| June 10, 2013 | 8.34 | 8.39 | 8.23 | 8.36 | 10.85M |
| June 7, 2013 | 8.28 | 8.35 | 8.20 | 8.33 | 9.731M |
| June 6, 2013 | 8.21 | 8.27 | 8.17 | 8.26 | 14.05M |
| June 5, 2013 | 8.34 | 8.36 | 8.17 | 8.20 | 20.44M |
| June 4, 2013 | 8.50 | 8.53 | 8.35 | 8.38 | 13.29M |
| June 3, 2013 | 8.53 | 8.59 | 8.43 | 8.52 | 15.77M |
| May 31, 2013 | 8.47 | 8.62 | 8.45 | 8.50 | 18.11M |
| May 30, 2013 | 8.52 | 8.56 | 8.46 | 8.49 | 17.46M |
| May 29, 2013 | 8.56 | 8.68 | 8.54 | 8.58 | 13.39M |
| May 28, 2013 | 8.58 | 8.61 | 8.51 | 8.59 | 17.62M |
| May 24, 2013 | 8.51 | 8.58 | 8.45 | 8.48 | 13.68M |
| May 23, 2013 | 8.58 | 8.59 | 8.48 | 8.54 | 20.96M |
| May 22, 2013 | 8.76 | 8.88 | 8.63 | 8.69 | 23.03M |
| May 21, 2013 | 8.78 | 8.84 | 8.68 | 8.76 | 13.83M |
| May 20, 2013 | 8.61 | 8.77 | 8.61 | 8.76 | 16.46M |
| May 17, 2013 | 8.56 | 8.66 | 8.55 | 8.61 | 12.49M |
| May 16, 2013 | 8.44 | 8.61 | 8.40 | 8.50 | 16.79M |
| May 15, 2013 | 8.54 | 8.55 | 8.45 | 8.50 | 11.21M |
| May 14, 2013 | 8.52 | 8.60 | 8.50 | 8.56 | 10.80M |
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
AA Price Benchmarks
| Companies | |
|---|---|
| Aluminum Corporation of China | 8.44 |
| BHP Billiton | 62.60 |
| Atlatsa Resources | 0.199 |
AA Price Range, Past 5 Years
| Minimum | 5.220 | Mar 6 2009 |
| Maximum | 39.12 | Jun 19 2008 |
| Average | 12.48 |
