AA

Alcoa Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alcoa Corporation AA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 1.1% 14.64 19:47:38
Close Price Low Price High Price Open Price Previous Close
14.64 14.18 14.78 14.33 14.48
more quote information »

AA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.6716.2114.1814.966,089,518-0.03-0.2%
1 Month13.5416.2112.3013.826,265,3371.108.12%
3 Months8.3016.218.0211.958,329,6426.3476.39%
6 Months15.8016.805.169.888,876,284-1.16-7.34%
1 Year18.3523.4655.1612.916,693,911-3.71-20.22%
3 Years38.1162.355.1626.424,689,200-23.47-61.58%
5 Years27.9362.355.1627.749,330,874-13.29-47.58%

AA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 14.5602 0.09 0.62% 14.33 14.78 14.18 2,991,177
Aug 13 2020 14.47 -0.50 -3.34% 14.75 15.20 14.42 4,109,737
Aug 12 2020 14.97 0.10 0.67% 15.26 15.415 14.82 3,964,541
Aug 11 2020 14.87 -0.73 -4.68% 16.02 16.21 14.83 7,741,731
Aug 10 2020 15.60 1.00 6.85% 14.86 16.07 14.48 8,059,943
Aug 07 2020 14.60 -0.49 -3.25% 14.67 15.00 14.23 6,571,639
Aug 06 2020 15.09 0.54 3.71% 14.73 15.50 14.3201 10,017,936
Aug 05 2020 14.55 0.90 6.59% 13.99 14.8454 13.6744 9,431,790
Aug 04 2020 13.65 0.00 0.0% 13.61 13.95 13.30 4,870,972
Aug 03 2020 13.65 0.65 5.0% 13.08 13.78 12.92 5,883,235
Jul 31 2020 13.00 -0.22 -1.66% 12.87 13.249 12.48 10,350,063
Jul 30 2020 13.22 0.03 0.23% 12.83 13.25 12.47 6,615,265
Jul 29 2020 13.19 0.18 1.38% 13.00 13.36 12.81 4,756,475
Jul 28 2020 13.01 -0.12 -0.91% 12.99 13.24 12.80 3,545,579
Jul 27 2020 13.13 0.38 2.98% 12.81 13.31 12.5331 4,686,185
Jul 24 2020 12.75 0.09 0.71% 12.59 12.86 12.30 4,172,696
Jul 23 2020 12.66 -0.41 -3.14% 13.02 13.41 12.62 5,567,637
Jul 22 2020 13.07 -0.11 -0.84% 13.06 13.385 13.00 4,834,405
Jul 21 2020 13.1802 0.43 3.37% 12.77 13.27 12.67 5,729,825
Jul 20 2020 12.75 -0.26 -2.0% 12.92 13.10 12.71 4,675,538
Jul 17 2020 13.01 -0.47 -3.49% 13.54 13.86 12.78 9,721,546
Jul 16 2020 13.48 0.03 0.22% 12.87 13.70 12.75 16,681,624
Jul 15 2020 13.45 0.85 6.75% 12.87 14.05 12.125 11,616,848
See More Historical Prices »
Your Recent History
NYSE
AA
Alcoa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 09:18:05