Alcoa (AA)

Add to Watchlists
Create an Alert
45.38 -0.87  -1.88% NYSE Sep 22, 20:00 Delayed 2m USD

Alcoa Price:

45.38 for Sept. 22, 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
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

Advertisement

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.

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.