Alcoa (AA)

Add to Watchlists
Create an Alert
16.32 +0.10  +0.62% NYSE Oct 31, 9:35AM BATS Real time Currency in USD

Alcoa Price :

16.32 for Oct. 31, 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
Oct. 30, 2014 16.17 16.36 15.83 16.22 17.85M
Oct. 29, 2014 16.58 16.70 16.05 16.27 31.17M
Oct. 28, 2014 16.50 16.65 16.41 16.60 12.28M
Oct. 27, 2014 16.56 16.57 16.31 16.38 15.44M
Oct. 24, 2014 16.33 16.57 16.22 16.55 12.72M
Oct. 23, 2014 16.35 16.47 16.12 16.24 17.21M
Oct. 22, 2014 16.41 16.52 16.04 16.12 27.44M
Oct. 21, 2014 15.85 16.43 15.83 16.35 22.97M
Oct. 20, 2014 15.54 15.71 15.44 15.69 15.20M
Oct. 17, 2014 14.86 15.62 14.82 15.62 35.74M
Oct. 16, 2014 14.07 14.65 14.01 14.60 26.43M
Oct. 15, 2014 14.00 14.57 13.71 14.50 36.78M
Oct. 14, 2014 14.65 14.73 14.06 14.29 36.09M
Oct. 13, 2014 14.89 15.26 14.45 14.49 24.94M
Oct. 10, 2014 15.23 15.35 14.62 14.71 39.68M
Oct. 9, 2014 16.35 16.43 15.17 15.39 55.63M
Oct. 8, 2014 15.99 16.07 15.49 16.07 33.42M
Oct. 7, 2014 15.94 16.22 15.81 15.95 26.09M
Oct. 6, 2014 15.76 16.04 15.68 15.99 23.77M
Oct. 3, 2014 15.46 15.78 15.39 15.60 20.30M
Oct. 2, 2014 15.72 15.74 14.89 15.36 25.17M
Oct. 1, 2014 16.13 16.14 15.63 15.70 21.73M
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

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
Century Aluminum 28.13
Constellium 20.01
Kaiser Aluminum 69.12

AA Price Range, Past 5 Years

Minimum 7.700 Aug 30 2013
Maximum 18.13 Apr 6 2011
Average 11.70

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.