Alcoa (AA)

Add to Watchlists
Create an Alert
52.56 -0.38  -0.72% NYSE Jan 23, 16:58 Delayed 2m USD

Alcoa Price:

52.56 for Jan. 23, 2018
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. 22, 2018 52.80 53.90 52.26 52.94 4.174M
Jan. 19, 2018 52.86 53.68 52.55 53.10 5.754M
Jan. 18, 2018 53.67 53.87 51.72 53.00 19.42M
Jan. 17, 2018 56.03 57.04 55.58 56.99 7.636M
Jan. 16, 2018 56.09 57.04 55.46 56.24 3.825M
Jan. 12, 2018 57.05 57.50 56.11 56.76 4.191M
Jan. 11, 2018 56.60 57.13 55.87 56.91 2.725M
Jan. 10, 2018 54.37 56.26 54.23 56.17 5.003M
Jan. 9, 2018 55.00 55.08 54.00 54.20 3.533M
Jan. 8, 2018 53.96 56.15 53.66 55.00 5.028M
Jan. 5, 2018 54.65 54.66 53.41 54.09 3.370M
Jan. 4, 2018 54.81 55.43 54.08 54.70 3.555M
Jan. 3, 2018 54.92 55.15 52.96 54.50 4.098M
Jan. 2, 2018 54.06 55.22 53.91 55.17 2.929M
Dec. 29, 2017 54.00 54.61 53.52 53.87 5.170M
Dec. 28, 2017 52.05 54.20 52.02 54.14 5.696M
Dec. 27, 2017 50.55 51.93 50.20 51.84 2.959M
Dec. 26, 2017 49.98 50.50 49.21 50.38 2.751M
Dec. 22, 2017 49.27 50.04 48.81 49.99 2.428M
Dec. 21, 2017 49.28 49.68 48.77 48.99 3.047M
Dec. 20, 2017 48.20 49.67 47.63 49.26 7.159M
Dec. 19, 2017 44.67 46.54 44.66 46.52 5.960M
Dec. 18, 2017 42.81 44.69 42.76 44.57 3.149M
Dec. 15, 2017 42.80 43.14 42.28 42.61 4.516M
Dec. 14, 2017 42.00 42.38 41.96 42.35 3.684M

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

Benchmarks
Century Aluminum 22.77
United States Steel 40.08
Kaiser Aluminum 114.84

AA Price Range, Past 5 Years

Minimum 15.16 Jan 19 2016
Maximum 56.99 Jan 17 2018
Average 28.20

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.