Alcoa (AA)

Add to Watchlists
Create an Alert
33.27 +0.18  +0.54% NYSE May 26, 20:00 Delayed 2m USD

Alcoa Price:

33.27 for May 26, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Alcoa Price Chart

Export Data
Save Image
Print Image

Alcoa Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 26, 2017 32.87 33.36 32.87 33.27 2.411M
May 25, 2017 33.68 34.09 33.03 33.09 2.325M
May 24, 2017 33.27 33.92 33.04 33.51 3.348M
May 23, 2017 32.98 33.36 32.56 33.26 2.964M
May 22, 2017 32.65 33.20 32.47 32.96 3.456M
May 19, 2017 32.16 32.88 32.10 32.29 2.626M
May 18, 2017 31.45 32.17 31.10 31.92 2.397M
May 17, 2017 31.88 32.22 31.58 31.63 3.739M
May 16, 2017 32.10 32.40 31.75 32.16 3.002M
May 15, 2017 32.17 32.50 31.97 32.03 2.384M
May 12, 2017 31.00 32.13 30.96 31.79 3.381M
May 11, 2017 31.23 31.31 30.45 31.16 4.110M
May 10, 2017 30.95 31.46 30.70 31.08 3.487M
May 9, 2017 31.22 31.24 30.46 30.82 3.415M
May 8, 2017 31.37 31.37 30.66 31.02 3.794M
May 5, 2017 31.35 31.96 31.05 31.82 4.191M
May 4, 2017 31.22 31.36 30.42 31.04 7.918M
May 3, 2017 32.90 32.90 31.51 31.69 7.332M
May 2, 2017 33.31 34.33 33.30 33.33 3.911M
May 1, 2017 33.95 34.13 32.90 33.28 4.986M
April 28, 2017 34.81 34.94 33.68 33.73 5.240M
April 27, 2017 35.75 35.90 34.16 34.52 14.77M
April 26, 2017 36.00 37.20 35.85 36.45 7.528M
April 25, 2017 34.23 36.55 34.23 36.49 11.20M
April 24, 2017 32.24 33.44 32.15 33.31 7.878M

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

Advertisement

AA Price Benchmarks

Companies
Century Aluminum 14.83
Kaiser Aluminum 83.56
AK Steel Holding 5.80

AA Price Range, Past 5 Years

Minimum 15.16 Jan 19 2016
Maximum 39.58 Nov 26 2014
Average 25.22

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.
Start your Free 7-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}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.