Alcoa Price:
45.38 for Sept. 22, 2017Alcoa Price Chart
Alcoa Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sept. 22, 2017 | 45.31 | 45.78 | 44.67 | 45.38 | 3.225M |
| Sept. 21, 2017 | 47.11 | 47.25 | 45.97 | 46.25 | 3.695M |
| Sept. 20, 2017 | 46.98 | 47.95 | 46.53 | 47.50 | 7.305M |
| Sept. 19, 2017 | 45.22 | 46.44 | 44.86 | 46.20 | 4.854M |
| Sept. 18, 2017 | 44.80 | 45.09 | 44.66 | 44.91 | 3.225M |
| Sept. 15, 2017 | 44.76 | 45.09 | 44.22 | 44.65 | 5.440M |
| Sept. 14, 2017 | 44.48 | 45.00 | 43.75 | 44.80 | 4.450M |
| Sept. 13, 2017 | 44.61 | 45.07 | 44.36 | 44.91 | 3.372M |
| Sept. 12, 2017 | 44.59 | 45.20 | 44.33 | 45.00 | 4.827M |
| Sept. 11, 2017 | 43.25 | 44.49 | 43.13 | 43.60 | 4.177M |
| Sept. 8, 2017 | 44.37 | 44.37 | 42.24 | 42.61 | 7.297M |
| Sept. 7, 2017 | 44.16 | 44.90 | 44.04 | 44.73 | 3.326M |
| Sept. 6, 2017 | 44.40 | 44.50 | 43.30 | 44.43 | 3.420M |
| Sept. 5, 2017 | 45.08 | 45.12 | 43.70 | 44.42 | 5.223M |
| Sept. 1, 2017 | 44.21 | 45.22 | 44.13 | 45.04 | 3.376M |
| Aug. 31, 2017 | 43.67 | 44.00 | 43.18 | 43.88 | 4.181M |
| Aug. 30, 2017 | 43.23 | 44.10 | 42.99 | 43.09 | 5.538M |
| Aug. 29, 2017 | 41.66 | 43.18 | 41.38 | 43.00 | 3.982M |
| Aug. 28, 2017 | 41.43 | 42.26 | 41.05 | 42.17 | 2.693M |
| Aug. 25, 2017 | 41.68 | 41.80 | 40.84 | 41.21 | 2.749M |
| Aug. 24, 2017 | 40.88 | 41.55 | 40.56 | 41.34 | 3.189M |
| Aug. 23, 2017 | 39.56 | 41.44 | 39.45 | 41.06 | 4.824M |
| Aug. 22, 2017 | 38.74 | 40.13 | 38.73 | 39.77 | 3.869M |
| Aug. 21, 2017 | 38.19 | 38.66 | 38.05 | 38.47 | 2.337M |
| Aug. 18, 2017 | 37.88 | 38.21 | 37.34 | 37.76 | 2.119M |
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
AA Price Benchmarks
| Companies | |
|---|---|
| Century Aluminum | 18.09 |
| Kaiser Aluminum | 102.49 |
| United States Steel | 23.83 |
AA Price Range, Past 5 Years
| Minimum | 15.16 | Jan 19 2016 |
| Maximum | 47.50 | Sep 20 2017 |
| Average | 26.38 |
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.
AA News
PR Newswire 09/22 09:31 ET
