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 15.70
  • Currency US$
  • Change -0.39
  • Percent Change -2.424 %
  • Volume 21,049,543
  • Wed Oct 1, 2014 03:59 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: 15.70 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 16.14 15.63 16.13 15.70 21,119,922
Sep 30 16.34 15.98 16.23 16.09 21,794,386
Sep 29 16.09 15.75 15.93 15.93 17,363,489
Sep 26 16.23 15.65 15.70 16.19 19,719,567
Sep 25 15.94 15.53 15.88 15.63 19,279,421
Sep 24 15.95 15.65 15.77 15.90 12,842,512
Sep 23 15.98 15.56 15.65 15.70 16,478,691
Sep 22 16.17 15.73 16.17 15.83 22,568,332
Sep 19 16.34 16.16 16.28 16.21 19,982,167
Sep 18 16.42 16.14 16.33 16.20 17,207,300
Sep 17 16.35 16.09 16.10 16.28 36,789,134
Sep 16 16.49 16.05 16.07 16.16 43,666,497
Sep 15 16.75 16.22 16.72 16.39 20,853,888
Sep 12 16.98 16.55 16.98 16.72 20,244,242
Sep 11 17.29 16.83 17.27 16.90 17,031,901
Sep 10 17.20 16.95 17.05 17.20 14,352,946
Sep 9 17.28 17.03 17.11 17.11 14,906,260
Sep 8 17.30 16.96 17.28 17.01 11,202,169
Sep 5 17.29 17.01 17.11 17.28 9,601,794
Sep 4 17.36 16.91 16.98 17.10 15,614,550
Sep 3 17.00 16.67 16.68 16.93 10,869,958
Sep 2 16.72 16.56 16.64 16.67 10,752,657
Aug 29 16.69 16.47 16.63 16.61 9,158,754
Aug 28 16.68 16.52 16.62 16.57 6,675,552
Aug 27 16.72 16.51 16.61 16.71 7,603,988
Aug 26 16.71 16.43 16.47 16.59 7,312,479
Aug 25 16.57 16.37 16.48 16.48 7,285,851
Aug 22 16.53 16.24 16.30 16.45 7,602,238
Aug 21 16.52 16.26 16.52 16.35 8,555,602
Aug 20 16.69 16.36 16.38 16.50 13,096,782
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.