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, 2013
View Full Chart

Alcoa Price Chart

    Alcoa Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 406   First  Previous First    Next  Last   Last

    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

    Get data for

    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