Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ALCOA INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALCOA INC ( AA ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 30925206 14.0000 13.2100 13.7800 13.2800
    10/27/09 29898165 13.3800 12.7800 13.3000 12.8100
    10/28/09 53584831 12.7700 11.8900 12.7500 11.9300
    10/29/09 44510030 13.0400 12.2300 12.2500 13.0000
    10/30/09 46128102 12.9200 12.1650 12.9000 12.4200
    11/02/09 31271124 12.8300 12.1000 12.5400 12.4800
    11/03/09 33599538 12.8500 12.0600 12.1100 12.6600
    11/04/09 31348511 13.1200 12.4900 12.9900 12.5100
    11/05/09 18637518 12.9000 12.6100 12.6600 12.8900
    11/06/09 19754027 13.1000 12.6300 12.7100 12.8900
    11/09/09 20800729 13.3700 13.1100 13.1300 13.3400
    11/10/09 25338086 13.5800 13.1600 13.2700 13.4700
    11/11/09 21268857 13.7700 13.3500 13.6800 13.4300
    11/12/09 22346213 13.6500 13.1500 13.3300 13.2000
    11/13/09 17439054 13.2900 13.0100 13.2200 13.1800
    11/16/09 23194719 13.7300 13.3600 13.3600 13.6100
    11/17/09 23402739 13.7700 13.3200 13.4600 13.7600
    11/18/09 20626608 13.8000 13.5600 13.7600 13.7600
    11/19/09 31782508 13.5400 13.0800 13.5200 13.2200
    11/20/09 22319691 13.1500 12.9200 13.0400 13.1300
    11/23/09 22129296 13.4400 13.0200 13.3700 13.0600
    11/24/09 31706799 13.0600 12.7500 13.0300 12.9200
    11/25/09 18211081 13.1200 12.9200 12.9900 13.0000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ALCOA INC ( AA ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 30925206 14.0000 13.2100 13.7800 13.2800
    10/27/09 29898165 13.3800 12.7800 13.3000 12.8100
    10/28/09 53584831 12.7700 11.8900 12.7500 11.9300
    10/29/09 44510030 13.0400 12.2300 12.2500 13.0000
    10/30/09 46128102 12.9200 12.1650 12.9000 12.4200
    11/02/09 31271124 12.8300 12.1000 12.5400 12.4800
    11/03/09 33599538 12.8500 12.0600 12.1100 12.6600
    11/04/09 31348511 13.1200 12.4900 12.9900 12.5100
    11/05/09 18637518 12.9000 12.6100 12.6600 12.8900
    11/06/09 19754027 13.1000 12.6300 12.7100 12.8900
    11/09/09 20800729 13.3700 13.1100 13.1300 13.3400
    11/10/09 25338086 13.5800 13.1600 13.2700 13.4700
    11/11/09 21268857 13.7700 13.3500 13.6800 13.4300
    11/12/09 22346213 13.6500 13.1500 13.3300 13.2000
    11/13/09 17439054 13.2900 13.0100 13.2200 13.1800
    11/16/09 23194719 13.7300 13.3600 13.3600 13.6100
    11/17/09 23402739 13.7700 13.3200 13.4600 13.7600
    11/18/09 20626608 13.8000 13.5600 13.7600 13.7600
    11/19/09 31782508 13.5400 13.0800 13.5200 13.2200
    11/20/09 22319691 13.1500 12.9200 13.0400 13.1300
    11/23/09 22129296 13.4400 13.0200 13.3700 13.0600
    11/24/09 31706799 13.0600 12.7500 13.0300 12.9200
    11/25/09 18211081 13.1200 12.9200 12.9900 13.0000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AA

    Return

    as of November 26 2009
    1 Month -5.32%
    6 Month 46.73%
    YTD 15.45%
    1 Year 34.02%
    3 Year -57.67%
    5 Year -61.48%
    Calculate the value of

    or shares