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 17.45
  • Currency US$
  • Change 0.33
  • Percent Change 1.928 %
  • Volume 20,684,069
  • Fri Nov 21, 2014 04:04 PM EST 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: 17.45 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 17.75 17.33 17.52 17.45 20,684,069
Nov 20 17.18 16.53 16.57 17.12 13,583,536
Nov 19 17.13 16.62 17.13 16.69 15,864,031
Nov 18 17.21 16.82 16.82 17.16 14,726,413
Nov 17 16.95 16.75 16.91 16.83 7,664,186
Nov 14 16.98 16.61 16.74 16.94 8,835,075
Nov 13 16.99 16.67 16.91 16.74 12,458,679
Nov 12 16.92 16.34 16.42 16.88 15,866,331
Nov 11 16.48 16.20 16.29 16.45 6,975,702
Nov 10 16.46 16.16 16.27 16.32 10,721,281
Nov 7 16.49 16.24 16.47 16.33 13,507,513
Nov 6 16.42 16.15 16.37 16.37 14,223,173
Nov 5 16.69 16.17 16.68 16.26 18,204,442
Nov 4 16.87 16.43 16.85 16.56 13,214,225
Nov 3 17.03 16.65 16.78 16.93 15,968,266
Oct 31 16.76 16.24 16.43 16.76 18,622,184
Oct 30 16.36 15.83 16.17 16.22 17,857,126
Oct 29 16.70 16.05 16.58 16.27 31,175,416
Oct 28 16.65 16.41 16.50 16.60 12,316,688
Oct 27 16.57 16.31 16.56 16.38 15,452,997
Oct 24 16.57 16.22 16.33 16.55 12,853,906
Oct 23 16.47 16.12 16.35 16.24 17,226,778
Oct 22 16.52 16.04 16.41 16.12 27,464,601
Oct 21 16.43 15.83 15.85 16.35 23,010,689
Oct 20 15.71 15.44 15.54 15.69 15,226,231
Oct 17 15.62 14.82 14.86 15.62 35,770,893
Oct 16 14.65 14.01 14.07 14.60 26,493,500
Oct 15 14.57 13.71 14.00 14.50 36,790,201
Oct 14 14.73 14.06 14.65 14.29 36,102,246
Oct 13 15.26 14.45 14.89 14.49 25,045,416
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.