Alcoa (AA)

Add to Watchlists
Create an Alert
34.70 +0.38  +1.11% NYSE Feb 24, 16:59 Delayed 2m USD

Alcoa Price:

34.70 for Feb. 24, 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
Feb. 23, 2017 36.86 36.88 34.26 34.32 7.135M
Feb. 22, 2017 36.40 36.71 36.21 36.60 2.588M
Feb. 21, 2017 36.31 37.01 36.23 36.71 3.392M
Feb. 17, 2017 36.24 36.61 35.79 36.21 4.517M
Feb. 16, 2017 37.82 37.83 36.35 36.46 7.039M
Feb. 15, 2017 38.25 38.30 37.73 37.87 11.49M
Feb. 14, 2017 38.57 39.25 38.18 38.56 3.748M
Feb. 13, 2017 38.79 39.78 38.45 38.48 5.366M
Feb. 10, 2017 37.92 38.54 37.50 38.30 3.629M
Feb. 9, 2017 37.41 37.75 36.99 37.42 3.392M
Feb. 8, 2017 37.93 38.50 37.11 37.54 3.100M
Feb. 7, 2017 38.04 38.25 37.31 37.97 3.228M
Feb. 6, 2017 36.90 38.00 36.80 37.75 2.833M
Feb. 3, 2017 37.87 38.05 36.83 36.86 5.242M
Feb. 2, 2017 36.70 38.37 36.63 37.68 5.050M
Feb. 1, 2017 36.58 37.19 36.20 36.26 2.905M
Jan. 31, 2017 36.78 37.23 36.01 36.45 2.689M
Jan. 30, 2017 36.48 36.59 35.77 36.55 3.002M
Jan. 27, 2017 36.30 37.39 36.27 36.67 3.618M
Jan. 26, 2017 36.22 37.07 35.51 36.30 5.735M
Jan. 25, 2017 38.58 38.94 36.31 36.53 13.58M
Jan. 24, 2017 37.18 38.38 37.18 37.50 11.90M
Jan. 23, 2017 35.92 36.40 35.46 36.29 5.243M
Jan. 20, 2017 35.40 35.74 34.93 35.66 5.331M
Jan. 19, 2017 34.22 35.63 34.18 35.42 5.048M

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 13.48
Kaiser Aluminum 76.85
Ormet 0.002

AA Price Range, Past 5 Years

Minimum 15.16 Jan 19 2016
Maximum 39.58 Nov 26 2014
Average 24.63

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.