Alcoa (AA)

Add to Watchlists
Create an Alert
8.12 -0.19  -2.29% NYSE Feb 5, 20:00 Delayed 2m USD

Alcoa Price:

8.12 for Feb. 5, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Alcoa Price Chart

Export Data
Save 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
Feb. 5, 2016 8.14 8.50 7.88 8.12 42.93M
Feb. 4, 2016 7.63 8.45 7.63 8.31 53.56M
Feb. 3, 2016 7.06 7.57 6.85 7.55 33.89M
Feb. 2, 2016 7.02 7.07 6.91 6.97 22.15M
Feb. 1, 2016 7.38 7.38 7.11 7.21 26.53M
Jan. 29, 2016 6.98 7.29 6.98 7.29 35.75M
Jan. 28, 2016 7.17 7.19 6.82 7.00 26.88M
Jan. 27, 2016 7.06 7.28 6.92 6.96 34.53M
Jan. 26, 2016 6.89 7.18 6.765 7.14 36.46M
Jan. 25, 2016 6.81 7.00 6.76 6.80 22.69M
Jan. 22, 2016 7.29 7.42 6.83 6.87 34.36M
Jan. 21, 2016 6.74 7.26 6.71 7.09 47.62M
Jan. 20, 2016 6.51 6.805 6.14 6.74 67.53M
Jan. 19, 2016 6.98 7.02 6.56 6.74 51.94M
Jan. 15, 2016 6.94 7.02 6.77 6.90 52.29M
Jan. 14, 2016 7.09 7.37 6.85 7.24 44.28M
Jan. 13, 2016 7.32 7.44 7.08 7.13 45.70M
Jan. 12, 2016 8.01 8.02 7.10 7.28 91.24M
Jan. 11, 2016 8.29 8.29 7.90 8.00 47.62M
Jan. 8, 2016 8.52 8.56 8.02 8.07 41.69M
Jan. 7, 2016 8.39 8.51 8.23 8.27 34.05M
Jan. 6, 2016 9.00 9.02 8.55 8.61 55.13M
Jan. 5, 2016 9.72 9.77 9.16 9.27 39.27M
Jan. 4, 2016 9.52 9.80 9.45 9.71 37.92M
Dec. 31, 2015 9.87 9.98 9.81 9.87 13.36M

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 4.56
Nucor 39.92
Ormet 0.0009

AA Price Range, Past 5 Years

Minimum 6.740 Jan 19 2016
Maximum 18.13 Apr 06 2011
Average 11.40

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.