Alcoa (AA)

Add to Watchlists
Create an Alert
15.70 -0.39  -2.39% NYSE Oct 1, 4:18PM BATS Real time Currency in USD

Alcoa Price :

15.70 for Oct. 1, 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
Sept. 30, 2014 16.23 16.34 15.98 16.09 21.63M
Sept. 29, 2014 15.93 16.09 15.75 15.93 17.35M
Sept. 26, 2014 15.70 16.23 15.65 16.19 19.69M
Sept. 25, 2014 15.88 15.94 15.53 15.63 19.18M
Sept. 24, 2014 15.77 15.95 15.65 15.90 12.84M
Sept. 23, 2014 15.65 15.98 15.56 15.70 16.41M
Sept. 22, 2014 16.17 16.17 15.73 15.83 22.54M
Sept. 19, 2014 16.28 16.34 16.16 16.21 19.76M
Sept. 18, 2014 16.33 16.42 16.14 16.20 17.20M
Sept. 17, 2014 16.10 16.35 16.09 16.28 36.76M
Sept. 16, 2014 16.07 16.49 16.05 16.16 43.63M
Sept. 15, 2014 16.72 16.75 16.22 16.39 20.70M
Sept. 12, 2014 16.98 16.98 16.55 16.72 20.19M
Sept. 11, 2014 17.27 17.29 16.83 16.90 16.99M
Sept. 10, 2014 17.05 17.20 16.95 17.20 13.76M
Sept. 9, 2014 17.11 17.28 17.03 17.11 14.91M
Sept. 8, 2014 17.28 17.30 16.96 17.01 11.20M
Sept. 5, 2014 17.11 17.29 17.01 17.28 9.602M
Sept. 4, 2014 16.98 17.36 16.91 17.10 15.61M
Sept. 3, 2014 16.68 17.00 16.67 16.93 10.87M
Sept. 2, 2014 16.64 16.72 16.56 16.67 10.75M
Aug. 29, 2014 16.63 16.69 16.47 16.61 9.159M
Aug. 28, 2014 16.62 16.68 16.52 16.57 6.676M
Aug. 27, 2014 16.61 16.72 16.51 16.71 7.604M
Aug. 26, 2014 16.47 16.71 16.43 16.59 7.312M

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 24.61
Century Aluminum 25.97
Kaiser Aluminum 76.22

AA Price Range, Past 5 Years

Minimum 7.700 Aug 30 2013
Maximum 18.13 Apr 6 2011
Average 11.67

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 Professional.
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.