Alcoa (AA)

Create an Alert
8.16 -0.05  -0.61%   NYSE Jun 19, 11:11AM BATS Real time Currency in USD

Alcoa Price:

8.16 for June 19, 2013
View Full Chart

Alcoa Price Chart

    Alcoa Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 407   First  Previous First    Next  Last   Last

    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

    Get data for

    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

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

    Registering enables you to view unlimited pages per month.

    required
    required
    required
    required
    Get Started Now

    Already registered? Sign in here.

    document.write('');