Alcoa (AA)
Add to Watchlists Create an Alert
8.54
-0.15 -1.73%
NYSE
May 23, 8:00PM
BATS Real time
Currency in USD
Alcoa Price:
8.54 for May 23, 2013Alcoa Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 13, 2013 | 8.66 | 8.68 | 8.51 | 8.53 | 12.52M |
| May 10, 2013 | 8.78 | 8.80 | 8.60 | 8.70 | 14.53M |
| May 9, 2013 | 8.82 | 8.88 | 8.75 | 8.79 | 15.48M |
| May 8, 2013 | 8.65 | 8.88 | 8.65 | 8.87 | 20.81M |
| May 7, 2013 | 8.70 | 8.75 | 8.61 | 8.64 | 12.32M |
| May 6, 2013 | 8.66 | 8.72 | 8.60 | 8.69 | 10.39M |
| May 3, 2013 | 8.52 | 8.70 | 8.50 | 8.62 | 21.08M |
| May 2, 2013 | 8.46 | 8.49 | 8.37 | 8.46 | 10.11M |
| May 1, 2013 | 8.45 | 8.52 | 8.32 | 8.43 | 20.13M |
| April 30, 2013 | 8.38 | 8.52 | 8.31 | 8.50 | 14.84M |
| April 29, 2013 | 8.29 | 8.44 | 8.27 | 8.42 | 12.04M |
| April 26, 2013 | 8.35 | 8.36 | 8.26 | 8.27 | 15.12M |
| April 25, 2013 | 8.42 | 8.50 | 8.344 | 8.39 | 18.39M |
| April 24, 2013 | 8.12 | 8.45 | 8.12 | 8.41 | 21.97M |
| April 23, 2013 | 8.12 | 8.17 | 8.04 | 8.12 | 16.24M |
| April 22, 2013 | 8.12 | 8.15 | 7.99 | 8.11 | 14.73M |
| April 19, 2013 | 8.09 | 8.11 | 8.00 | 8.08 | 15.59M |
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 | 10.16 |
| Freeport-McMoRan Copper & Gold | 30.93 |
| BHP Billiton | 67.53 |
AA Price Range, Past 5 Years
| Minimum | 5.220 | Mar 6 2009 |
| Maximum | 42.72 | Jun 10 2008 |
| Average | 12.92 |
