Alcoa (AA)

Add to Watchlists
Create an Alert
43.40 +1.10  +2.60% NYSE Nov 17, 20:00 Delayed 2m USD

Alcoa Price:

43.40 for Nov. 17, 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
Nov. 17, 2017 42.00 43.60 42.00 43.40 3.569M
Nov. 16, 2017 42.68 43.08 42.06 42.30 3.328M
Nov. 15, 2017 41.27 42.37 40.73 42.21 4.726M
Nov. 14, 2017 42.90 42.90 40.62 41.87 8.096M
Nov. 13, 2017 42.70 43.87 42.55 43.13 3.163M
Nov. 10, 2017 42.93 44.46 42.75 43.01 4.442M
Nov. 9, 2017 44.71 44.71 43.11 43.33 7.661M
Nov. 8, 2017 46.73 46.77 45.37 45.89 3.299M
Nov. 7, 2017 47.11 47.20 46.54 46.97 2.160M
Nov. 6, 2017 47.20 47.68 46.53 47.29 1.725M
Nov. 3, 2017 47.25 47.43 46.71 47.12 1.838M
Nov. 2, 2017 47.68 47.77 47.07 47.46 2.058M
Nov. 1, 2017 48.91 49.27 47.45 47.70 3.175M
Oct. 31, 2017 47.15 48.07 46.38 47.78 2.718M
Oct. 30, 2017 47.80 48.38 47.37 47.42 2.068M
Oct. 27, 2017 47.71 48.25 47.01 47.91 3.855M
Oct. 26, 2017 49.52 49.73 48.52 49.15 3.463M
Oct. 25, 2017 49.73 49.88 48.51 49.52 3.248M
Oct. 24, 2017 48.13 50.31 48.06 50.08 6.692M
Oct. 23, 2017 48.04 48.56 47.83 47.93 4.020M
Oct. 20, 2017 47.12 48.13 47.06 47.93 4.204M
Oct. 19, 2017 46.50 47.74 46.01 46.54 5.876M
Oct. 18, 2017 47.38 47.84 46.51 47.75 4.606M
Oct. 17, 2017 48.65 48.72 47.42 47.77 3.955M
Oct. 16, 2017 48.00 48.93 47.48 48.24 4.673M

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 15.14
Kaiser Aluminum 95.12
Steel Dynamics 36.85

AA Price Range, Past 5 Years

Minimum 15.16 Jan 19 2016
Maximum 50.08 Oct 24 2017
Average 27.23

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

{{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.