Dividends Calendar   Earnings Calendar
AA

AA  |  Alcoa

Alcoa

Historical Data

Date Price Open High Low Vol Change
Jul 24 33.75 32.9
34.31
32.77
6.0M 1.11%
Jul 21 33.38 32.79
33.49
32.76
5.6M 2.14%
Jul 20 32.68 35.33
35.76
32.67
12.0M -6.2%
Jul 19 34.84 35.17
35.34
34.53
5.9M -0.57%
Jul 18 35.04 35.31
35.72
34.62
4.7M -1.49%
Jul 17 35.57 34.35
36.05
34.25
6.4M 3.04%
Jul 14 34.52 35.5
35.52
34.05
8.0M -5.91%
Jul 13 36.69 35.7
37.17
35.55
5.8M 4.68%
Jul 12 35.05 35.81
35.95
35
4.3M 1.04%
Jul 11 34.69 33.6
34.87
33.33
5.2M 1.61%
Jul 10 34.14 33.7
34.57
33.6
3.9M 0.15%
Jul 7 34.09 32.8
34.6
32.68
6.2M 4.76%
Jul 6 32.54 33.03
33.22
31.83
6.1M -3.38%
Jul 5 33.68 33.91
34.44
33.52
4.5M -1.72%
Jul 3 34.27 34.5
34.92
34.14
2.5M 1%
Jun 30 33.93 33.99
34.1
33.31
5.0M 0.50%
Jun 29 33.76 33.5
33.96
33.08
5.4M 0.30%
Jun 28 33.66 34
34.03
33.39
3.6M -2.24%
Jun 27 34.43 33.49
34.53
33.03
4.1M 4.36%
Jun 26 32.99 32.78
33.53
32.78
3.3M 0.46%
Jun 23 32.84 32.73
33.3
32.55
5.5M -1.71%
Jun 22 33.41 33.8
33.95
32.81
7.3M -4.3%
Jun 21 34.91 33.7
35.13
33.58
4.9M 2.02%
Jun 20 34.22 34.58
34.88
33.88
5.4M -3.93%
Jun 16 35.62 35.97
36.04
34.79
5.8M -0.97%
Jun 15 35.97 35.67
36.24
35.35
4.2M -0.44%
Jun 14 36.13 37.74
37.74
35.66
4.6M -1.55%
Jun 13 36.7 36.02
37.61
35.89
6.2M 4.89%
Jun 12 34.99 34.87
35.68
34.62
3.8M -0.68%
Jun 9 35.23 35.61
35.83
34.83
3.0M -0.98%
Jun 8 35.58 35.61
35.95
34.76
3.8M 0.65%
Jun 7 35.35 34.93
36.34
34.55
5.3M 2.32%
Jun 6 34.55 33.5
34.98
33.44
4.0M 2.28%
Jun 5 33.78 34.83
34.83
33.4
4.1M -3.32%
Jun 2 34.94 34.29
35.39
33.94
8.0M 6.85%
Jun 1 32.7 32
33.04
31.52
4.8M 3.09%
May 31 31.72 32.5
32.7
31.14
6.4M -3.29%
May 30 32.8 33.71
33.71
32.07
6.1M -2.64%
May 26 33.69 34.59
34.79
33.61
5.9M -0.3%
May 25 33.79 34.21
34.64
33.51
3.9M -1.63%
May 24 34.35 35.26
35.36
34.21
3.4M -3.7%
May 23 35.67 36
36.17
35.45
3.5M -2.01%
May 22 36.4 36.18
36.94
36.06
3.2M 0.83%
May 19 36.1 37.15
37.15
35.93
3.6M -1.93%
May 18 36.81 36.29
36.93
35.67
3.3M 0.19%
May 17 36.74 36.95
37.35
36.19
4.1M 1.77%
May 16 36.1 36.49
37.03
36.03
3.2M -2.41%
May 15 36.99 35.51
37.08
35.37
3.4M 4.58%
May 12 35.37 35.44
35.5
35.03
2.0M 0.11%
May 11 35.33 35.4
35.93
35.06
3.3M -2.24%
May 10 36.14 37.14
37.22
35.38
3.0M -1.01%
May 9 36.51 36.1
36.92
35.71
3.4M -0.84%
May 8 36.82 37.96
38.2
36.69
3.8M 1.85%
May 5 36.15 35.24
36.35
34.87
3.9M 5.15%
May 4 34.38 34.66
35.09
33.95
3.6M -1.83%
May 3 35.02 35.61
36.25
34.86
3.6M -1.85%
May 2 35.68 36.46
36.72
35.14
3.9M -4.27%
May 1 37.27 37.66
37.7
36.77
2.7M 0.35%
Apr 28 37.14 36.08
37.24
35.78
3.8M 2.40%
Apr 27 36.27 35.56
36.48
35.4
3.9M 0%


Jump to (Finance sites)

Research 


If you are looking for News & events, Press Release, they are available on their Investors Relations site.

Homepage: alcoa.com

Consensus
BUY 78
HOLD 22
SELL 0

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Youtube

Peers / Similar stocks 



Other stocks 

snap  c  dis  vale  jwn  hds  nav  afsi  adi  mrvl  five  on 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.