Alcoa (AA)

Add to Watchlists
Create an Alert
15.94 +0.16  +1.01% NYSE Dec 19, 8:00PM BATS Real time Currency in USD

Alcoa Price :

15.94 for Dec. 19, 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
Dec. 19, 2014 15.78 16.04 15.73 15.94 20.11M
Dec. 18, 2014 15.48 15.79 15.36 15.78 29.36M
Dec. 17, 2014 14.58 15.07 14.49 15.05 26.48M
Dec. 16, 2014 15.04 15.21 14.41 14.43 28.72M
Dec. 15, 2014 15.06 15.28 14.90 14.93 25.65M
Dec. 12, 2014 15.02 15.29 14.85 14.87 19.13M
Dec. 11, 2014 15.63 15.73 15.11 15.16 20.28M
Dec. 10, 2014 15.98 16.17 15.58 15.63 18.38M
Dec. 9, 2014 15.92 16.18 15.75 16.04 22.65M
Dec. 8, 2014 16.90 16.96 16.23 16.29 21.97M
Dec. 5, 2014 17.36 17.39 16.91 16.95 16.31M
Dec. 4, 2014 17.33 17.45 17.15 17.24 13.74M
Dec. 3, 2014 17.31 17.40 17.16 17.21 16.26M
Dec. 2, 2014 17.12 17.37 17.06 17.30 13.50M
Dec. 1, 2014 17.40 17.42 17.00 17.14 13.28M
Nov. 28, 2014 17.58 17.59 17.16 17.29 8.816M
Nov. 26, 2014 17.46 17.60 17.25 17.60 9.138M
Nov. 25, 2014 17.30 17.66 17.27 17.37 14.53M
Nov. 24, 2014 17.50 17.60 17.16 17.22 12.92M
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

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
Constellium 16.82
Century Aluminum 24.73
BHP Billiton 48.39

AA Price Range, Past 5 Years

Minimum 7.700 Aug 30 2013
Maximum 18.13 Apr 6 2011
Average 11.79

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.