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 17.09
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 15,820,668
  • Wed Jul 23, 2014 02:20 PM 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: 17.09 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 17.22 17.00 17.22 17.09 15,835,509
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
Jul 10 15.97 15.42 15.58 15.62 28,419,549
Jul 9 15.76 15.16 15.24 15.69 54,283,461
Jul 8 14.89 14.56 14.78 14.85 27,337,533
Jul 7 15.05 14.70 14.99 14.74 16,482,428
Jul 3 15.07 14.83 14.89 14.98 7,816,491
Jul 2 14.89 14.80 14.85 14.85 10,396,532
Jul 1 15.00 14.75 14.93 14.80 10,400,891
Jun 30 14.90 14.68 14.89 14.89 12,962,284
Jun 27 15.00 14.75 14.92 14.93 17,911,291
Jun 26 15.18 14.74 15.11 14.94 28,895,100
Jun 25 14.60 14.35 14.42 14.55 8,185,590
Jun 24 14.79 14.44 14.77 14.47 9,560,222
Jun 23 14.79 14.65 14.69 14.77 7,656,247
Jun 20 14.65 14.46 14.53 14.62 14,830,560
Jun 19 14.71 14.42 14.71 14.46 12,790,711
Jun 18 14.67 14.29 14.41 14.64 11,264,279
Jun 17 14.52 14.28 14.35 14.48 7,390,244
Jun 16 14.52 14.32 14.49 14.35 7,463,200
Jun 13 14.56 14.07 14.09 14.52 14,419,421
Jun 12 14.19 13.93 14.11 14.01 10,226,289
Jun 11 14.29 14.11 14.18 14.18 8,192,970