Alcoa (AA)

Add to Watchlists Create an Alert
16.71 +0.12  +0.72% NYSE Aug 27, 8:00PM BATS Real time Currency in USD

Alcoa Price :

16.71 for Aug. 27, 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 YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 27, 2014 16.61 16.72 16.51 16.71 7.602M
Aug. 26, 2014 16.47 16.71 16.43 16.59 7.026M
Aug. 25, 2014 16.47 16.57 16.37 16.48 7.286M
Aug. 22, 2014 16.30 16.53 16.24 16.45 7.595M
Aug. 21, 2014 16.52 16.52 16.26 16.35 8.533M
Aug. 20, 2014 16.38 16.69 16.36 16.50 13.09M
Aug. 19, 2014 16.37 16.47 16.27 16.43 13.14M
Aug. 18, 2014 16.20 16.36 16.15 16.32 11.79M
Aug. 15, 2014 16.27 16.32 16.02 16.11 11.23M
Aug. 14, 2014 16.19 16.27 16.16 16.23 5.978M
Aug. 13, 2014 16.22 16.29 16.13 16.24 9.398M
Aug. 12, 2014 16.22 16.41 16.15 16.19 15.22M
Aug. 11, 2014 16.30 16.41 16.15 16.19 9.907M
Aug. 8, 2014 15.72 16.15 15.60 16.10 13.87M
Aug. 7, 2014 16.46 16.54 15.87 16.00 19.25M
Aug. 6, 2014 16.25 16.60 16.25 16.44 10.61M
Aug. 5, 2014 16.63 16.64 16.37 16.44 16.97M
Aug. 4, 2014 16.58 16.74 16.45 16.71 14.86M
Aug. 1, 2014 16.26 16.61 16.20 16.44 14.23M
July 31, 2014 16.61 16.63 16.12 16.39 26.00M
July 30, 2014 17.00 17.06 16.63 16.72 13.61M
July 29, 2014 17.09 17.14 16.90 16.91 16.86M
July 28, 2014 16.60 17.03 16.60 17.01 18.01M
July 25, 2014 16.94 16.94 16.53 16.56 21.33M
July 24, 2014 17.06 17.18 16.96 17.00 20.96M

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 24.64
Noranda Aluminum Holding 4.12
Kaiser Aluminum 81.05

AA Price Range, Past 5 Years

Minimum 7.700 Aug 30 2013
Maximum 18.13 Apr 6 2011
Average 11.61

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

Already registered? Click here to sign in.

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

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.