Alcoa Historical Data - AA

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Level 1 Starter
Monthly Subscription
for only
$15.87
Small Cap Pro
Monthly Subscription
for only
$49.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 19.28 0.00 0.00 0.00 19.28 04:25:30
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week19.4119.77518.1819.06934M-0.13-0.67%
1 Month2222.5718.1820.14854M-2.72-12.36%
3 Months23.1823.6316.4620.02554M-3.9-16.82%
6 Months28.3828.9216.4622.02954M-9.1-32.06%
1 Year35.4740.6816.4626.20604M-16.19-45.64%
3 Years26.9562.3516.4635.96964M-7.67-28.46%
5 Years43.562.3516.4633.337312M-24.22-55.68%

AA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 201919.37+0.68+3.64%18.9719.506,001,302
Oct 10 201918.69+0.28+1.52%18.4218.99413,313,517
Oct 09 201918.41-0.08-0.43%18.186318.823,000,382
Oct 08 201918.4901-1.22-6.19%18.1819.103,549,623
Oct 07 201919.71+0.26+1.34%19.1919.7752,624,425
Oct 04 201919.45+0.35+1.83%18.9419.492,751,359
Oct 03 201919.10-0.20-1.04%18.6819.343,506,813
Oct 02 201919.30-0.56-2.82%18.8219.653,069,526
Oct 01 201919.86-0.21-1.05%19.7020.873,301,365
Sep 30 201920.07-0.54-2.62%19.9520.593,282,103
Sep 27 201920.61-0.38-1.81%20.4321.233,087,877
Sep 26 201920.99-0.52-2.42%20.5921.232,260,216
Sep 25 201921.51+0.89+4.32%20.3821.563,352,095
Sep 24 201920.62-0.68-3.19%20.4221.443,717,958
Sep 23 201921.30-0.44-2.02%20.4421.70673,529,161
Sep 20 201921.74-0.20-0.91%21.5022.09645,091,900
Sep 19 201921.94+0.48+2.24%21.2822.212,992,223
Sep 18 201921.46-0.57-2.59%21.368922.004,159,195
Sep 17 201922.03-0.53-2.35%21.5522.573,663,032
Sep 16 201922.56-0.33-1.44%22.49522.681,380,664
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.