AA

Alcoa Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
1.10 9.56% 12.61 11.24 12.70 11.45 11.51 19:57:31
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2312.7010.3011.138,133,7291.3812.29%
1 Month12.0212.7310.3011.298,511,7670.594.91%
3 Months7.2013.866.389.609,377,0935.4175.14%
6 Months19.7320.695.1610.228,939,430-7.12-36.09%
1 Year22.7824.635.1613.276,393,523-10.17-44.64%
3 Years36.2062.355.1627.254,576,221-23.59-65.17%
5 Years32.3162.355.1628.019,624,032-19.70-60.97%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 12.60 1.09 9.47% 11.45 12.70 11.24 11,408,660
Jul 13 2020 11.51 0.14 1.23% 11.56 11.975 11.40 7,848,667
Jul 10 2020 11.37 0.80 7.57% 10.49 11.49 10.30 7,884,530
Jul 09 2020 10.57 -0.48 -4.34% 11.03 11.20 10.46 8,056,232
Jul 08 2020 11.05 -0.21 -1.87% 12.07 12.19 10.89 12,269,648
Jul 07 2020 11.26 -0.24 -2.09% 11.23 11.64 11.11 4,609,567
Jul 06 2020 11.4999 0.51 4.64% 11.35 11.5748 11.02 7,079,612
Jul 02 2020 10.99 0.09 0.83% 11.26 11.68 10.8601 7,514,079
Jul 01 2020 10.90 -0.34 -3.02% 11.20 11.66 10.89 7,702,177
Jun 30 2020 11.24 0.26 2.37% 10.84 11.36 10.745 5,731,871
Jun 29 2020 10.98 0.00 0.0% 11.04 11.29 10.70 7,385,302
Jun 26 2020 10.98 -0.77 -6.55% 11.67 11.92 10.87 25,806,614
Jun 25 2020 11.75 0.51 4.54% 10.95 11.84 10.80 6,418,277
Jun 24 2020 11.24 -0.96 -7.87% 11.96 12.14 10.90 7,546,523
Jun 23 2020 12.20 0.37 3.13% 12.13 12.73 11.91 7,232,610
Jun 22 2020 11.83 0.35 3.05% 11.54 11.91 11.33 7,802,916
Jun 19 2020 11.48 -0.22 -1.88% 11.98 12.05 11.34 8,889,870
Jun 18 2020 11.70 0.15 1.3% 11.26 11.935 11.02 6,058,016
Jun 17 2020 11.55 0.00 0.0% 11.55 11.81 11.38 6,521,436
Jun 16 2020 11.55 0.14 1.23% 12.02 12.30 11.38 9,365,620
Jun 15 2020 11.41 -0.16 -1.38% 10.90 11.53 10.68 6,916,120
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.