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 16.91
  • Currency US$
  • Change -0.10
  • Percent Change -0.588 %
  • Volume 16,900
  • Tue Jul 29, 2014 04:01 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: 16.91 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
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
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
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.