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 16.55
  • Currency US$
  • Change 0.31
  • Percent Change 1.909 %
  • Volume 12,853,906
  • Fri Oct 24, 2014 04:00 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: 16.55 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
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
Oct 10 15.35 14.62 15.23 14.71 39,728,310
Oct 9 16.43 15.17 16.35 15.39 55,796,944
Oct 8 16.07 15.49 15.99 16.07 34,308,980
Oct 7 16.22 15.81 15.94 15.95 26,113,462
Oct 6 16.04 15.68 15.76 15.99 23,782,838
Oct 3 15.78 15.39 15.46 15.60 20,310,746
Oct 2 15.74 14.89 15.72 15.36 25,182,332
Oct 1 16.14 15.63 16.13 15.70 21,743,775
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
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.