Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ALCOA INC Historical Prices

  • Historical Data: AA

    Return as of November 08 2009

    1 Month -10.17%
    6 Month 28.77%
    YTD 14.48%
    1 Year 15.19%
    3 Year -55.13%
    5 Year -61.31%

  • ALCOA INC ( AA ) prices from 10/09/2009 through 11/08/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 37.78 M 14.44 14.11 14.24 14.24
    10/12/09 27.12 M 14.46 14.20 14.35 14.25
    10/13/09 31.62 M 14.37 14.00 14.31 14.11
    10/14/09 28.91 M 14.38 14.21 14.36 14.32
    10/15/09 27.93 M 14.38 14.08 14.21 14.36
    10/16/09 29.64 M 14.28 14.00 14.28 14.04
    10/19/09 21.55 M 14.20 14.01 14.12 14.07
    10/20/09 36.59 M 14.23 13.65 14.20 13.79
    10/21/09 31.67 M 14.17 13.68 13.73 13.82
    10/22/09 24.49 M 14.15 13.70 13.85 14.04
    10/23/09 28.93 M 14.23 13.66 14.16 13.73
    10/26/09 30.92 M 14.00 13.21 13.78 13.28
    10/27/09 29.89 M 13.38 12.78 13.30 12.81
    10/28/09 53.58 M 12.77 11.89 12.75 11.93
    10/29/09 44.51 M 13.04 12.23 12.25 13.00
    10/30/09 46.12 M 12.92 12.165 12.90 12.42
    11/02/09 31.27 M 12.83 12.10 12.54 12.48
    11/03/09 33.59 M 12.85 12.06 12.11 12.66
    11/04/09 31.34 M 13.12 12.49 12.99 12.51
    11/05/09 18.63 M 12.90 12.61 12.66 12.89
    11/06/09 19.75 M 13.10 12.63 12.71 12.89

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AA

    Valuation

    Calculate the value of or shares of AA , since