The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Alcoa

  • AA
  • NYSE
  • Mining
  • Latest 16.46
  • Currency US$
  • Change -0.04
  • Percent Change -0.242 %
  • Volume 878,260
  • Thu Aug 21, 2014 09:48 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.46 Last Trade: Aug 21, 2014
Date High Low Open Close Volume
Aug 21 16.52 16.43 16.52 16.46 879,860
Aug 20 16.69 16.36 16.38 16.50 13,096,782
Aug 19 16.47 16.27 16.37 16.43 13,166,970
Aug 18 16.36 16.15 16.20 16.32 11,801,157
Aug 15 16.32 16.02 16.27 16.11 11,303,046
Aug 14 16.27 16.16 16.19 16.23 5,977,791
Aug 13 16.29 16.13 16.22 16.24 9,404,216
Aug 12 16.41 16.15 16.22 16.19 15,230,822
Aug 11 16.41 16.15 16.30 16.19 9,909,784
Aug 8 16.15 15.60 15.72 16.10 13,874,655
Aug 7 16.54 15.87 16.46 16.00 19,267,953
Aug 6 16.60 16.25 16.25 16.44 11,506,680
Aug 5 16.64 16.37 16.63 16.44 17,046,875
Aug 4 16.74 16.45 16.58 16.71 14,969,103
Aug 1 16.61 16.20 16.26 16.44 14,585,331
Jul 31 16.63 16.12 16.61 16.39 25,997,242
Jul 30 17.06 16.63 17.00 16.72 13,685,262
Jul 29 17.14 16.90 17.09 16.91 16,859,407
Jul 28 17.03 16.60 16.60 17.01 18,014,079
Jul 25 16.94 16.53 16.94 16.56 21,333,348
Jul 24 17.18 16.96 17.06 17.00 20,955,082
Jul 23 17.22 17.00 17.22 17.05 21,155,432
Jul 22 17.16 16.69 16.69 17.09 31,550,979
Jul 21 16.68 16.36 16.39 16.62 18,575,532
Jul 18 16.58 16.32 16.33 16.49 12,612,299
Jul 17 16.57 16.27 16.46 16.33 22,347,824
Jul 16 16.71 16.12 16.16 16.60 23,623,183
Jul 15 16.19 15.93 16.12 16.12 19,598,883
Jul 14 16.25 15.91 16.17 16.11 24,269,718
Jul 11 15.98 15.62 15.64 15.97 15,560,763
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.