Alcoa (AA)

Add to Watchlists
Create an Alert
29.04 +0.16  +0.55% NYSE Dec 2, 20:00 Delayed 2m USD

Alcoa Price:

29.04 for Dec. 2, 2016
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 2016. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 2, 2016 28.86 29.62 28.73 29.04 3.871M
Dec. 1, 2016 28.84 29.42 28.60 28.88 5.006M
Nov. 30, 2016 30.06 30.44 28.85 28.97 5.132M
Nov. 29, 2016 30.02 30.50 29.73 29.73 4.928M
Nov. 28, 2016 31.48 31.80 30.70 30.86 5.121M
Nov. 25, 2016 31.24 32.19 31.11 31.70 3.110M
Nov. 23, 2016 31.00 31.93 30.00 31.51 4.112M
Nov. 22, 2016 31.10 31.91 30.54 31.34 4.183M
Nov. 21, 2016 30.89 30.98 29.50 30.69 2.986M
Nov. 18, 2016 31.73 31.77 30.16 30.42 4.422M
Nov. 17, 2016 31.30 32.02 30.77 31.85 4.693M
Nov. 16, 2016 29.69 31.69 29.66 31.42 6.150M
Nov. 15, 2016 28.94 30.23 28.83 30.21 3.669M
Nov. 14, 2016 29.50 29.94 28.61 29.62 5.157M
Nov. 11, 2016 29.18 29.99 27.63 29.30 5.337M
Nov. 10, 2016 29.08 29.70 28.30 29.10 8.190M
Nov. 9, 2016 26.83 29.14 26.00 28.72 10.67M
Nov. 8, 2016 24.30 26.59 24.30 26.40 6.470M
Nov. 7, 2016 25.54 26.41 24.89 25.08 8.377M
Nov. 4, 2016 23.82 25.50 23.56 25.20 6.878M
Nov. 3, 2016 22.96 24.35 22.94 24.15 8.083M
Nov. 2, 2016 22.67 23.26 22.64 22.91 10.76M
Nov. 1, 2016 22.10 23.55 21.78 23.00 32.22M
Oct. 31, 2016 21.29 22.10 20.81 21.44 1.937M
Oct. 28, 2016 22.00 22.00 20.76 21.40 616841.0

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
Arconic 19.69
Century Aluminum 9.25
Kaiser Aluminum 82.80

AA Price Range, Past 5 Years

Minimum 21.00 Oct 20 2016
Maximum 31.85 Nov 17 2016
Average 26.62

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.