Alcoa (AA)

Add to Watchlists
Create an Alert
34.69 -0.12  -0.34% NYSE Jan 19, 11:57 Delayed 2m USD

Alcoa Price:

34.69 for Jan. 19, 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
Jan. 18, 2017 32.95 34.83 32.64 34.81 6.417M
Jan. 17, 2017 32.97 33.04 32.52 32.64 1.382M
Jan. 13, 2017 32.82 33.43 32.53 33.01 3.027M
Jan. 12, 2017 33.00 33.50 32.51 33.04 4.522M
Jan. 11, 2017 31.08 32.00 31.08 31.97 3.068M
Jan. 10, 2017 29.83 31.10 29.73 30.98 3.824M
Jan. 9, 2017 30.88 30.88 29.22 29.48 4.200M
Jan. 6, 2017 30.69 31.10 30.31 30.68 2.085M
Jan. 5, 2017 30.18 30.93 30.12 30.65 2.445M
Jan. 4, 2017 29.02 30.30 29.02 30.26 3.339M
Jan. 3, 2017 28.60 28.87 28.17 28.83 2.746M
Dec. 30, 2016 28.97 29.38 28.01 28.08 2.686M
Dec. 29, 2016 29.43 29.44 28.60 28.89 3.225M
Dec. 28, 2016 29.78 30.17 29.35 29.43 2.751M
Dec. 27, 2016 29.58 30.04 29.40 29.65 1.709M
Dec. 23, 2016 29.79 30.13 29.34 29.71 2.887M
Dec. 22, 2016 30.21 30.35 29.54 29.75 3.767M
Dec. 21, 2016 30.19 30.43 30.02 30.43 1.812M
Dec. 20, 2016 29.90 30.33 29.77 30.16 3.824M
Dec. 19, 2016 28.89 29.49 28.75 29.29 2.572M
Dec. 16, 2016 29.65 30.42 29.16 29.40 8.132M
Dec. 15, 2016 30.16 30.44 29.65 29.79 3.753M
Dec. 14, 2016 30.11 31.32 30.03 30.45 3.176M
Dec. 13, 2016 31.40 31.73 30.03 30.24 4.215M
Dec. 12, 2016 32.16 32.35 30.85 31.24 3.416M

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 12.73
Kaiser Aluminum 79.10
Aluminum Corporation of China 11.32

AA Price Range, Past 5 Years

Minimum 15.16 Jan 19 2016
Maximum 39.58 Nov 26 2014
Average 24.36

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}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.