Alcoa (AA)

Add to Watchlists
Create an Alert
10.16 +0.20  +2.01% NYSE Sep 30, 12:53 Delayed 2m USD

Alcoa Price:

10.16 for Sept. 30, 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
Sept. 29, 2016 9.88 10.10 9.83 9.96 26.86M
Sept. 28, 2016 9.69 9.88 9.58 9.88 17.74M
Sept. 27, 2016 9.62 9.665 9.50 9.65 11.47M
Sept. 26, 2016 9.76 9.86 9.68 9.68 10.11M
Sept. 23, 2016 9.74 9.89 9.695 9.76 12.14M
Sept. 22, 2016 9.80 9.96 9.75 9.78 15.31M
Sept. 21, 2016 9.54 9.68 9.45 9.67 15.62M
Sept. 20, 2016 9.36 9.48 9.31 9.44 15.61M
Sept. 19, 2016 9.55 9.55 9.30 9.36 20.72M
Sept. 16, 2016 9.39 9.47 9.34 9.44 16.29M
Sept. 15, 2016 9.40 9.52 9.37 9.47 15.13M
Sept. 14, 2016 9.69 9.69 9.36 9.39 15.71M
Sept. 13, 2016 9.63 9.645 9.45 9.52 18.49M
Sept. 12, 2016 9.52 9.80 9.43 9.78 21.68M
Sept. 9, 2016 10.05 10.05 9.49 9.60 33.71M
Sept. 8, 2016 10.26 10.26 10.05 10.12 13.67M
Sept. 7, 2016 10.30 10.33 10.13 10.21 13.66M
Sept. 6, 2016 10.18 10.32 10.12 10.32 12.76M
Sept. 2, 2016 10.20 10.27 10.01 10.13 16.96M
Sept. 1, 2016 10.09 10.19 10.05 10.13 13.44M
Aug. 31, 2016 10.08 10.18 10.02 10.08 15.89M
Aug. 30, 2016 10.22 10.26 10.06 10.17 11.27M
Aug. 29, 2016 10.01 10.26 10.00 10.26 13.62M
Aug. 26, 2016 10.15 10.27 9.96 10.00 15.06M
Aug. 25, 2016 10.08 10.19 10.03 10.08 12.53M

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 6.88
Nucor 49.44
Constellium 7.15

AA Price Range, Past 5 Years

Minimum 6.740 Jan 19 2016
Maximum 17.60 Nov 26 2014
Average 10.68

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.