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 23 2009

    1 Month -3.13%
    6 Month 50.11%
    YTD 18.12%
    1 Year 57.58%
    3 Year -56.29%
    5 Year -60.39%

  • ALCOA INC ( AA ) prices from 10/23/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    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
    11/09/09 20.80 M 13.37 13.11 13.13 13.34
    11/10/09 25.33 M 13.58 13.16 13.27 13.47
    11/11/09 21.26 M 13.77 13.35 13.68 13.43
    11/12/09 22.34 M 13.65 13.15 13.33 13.20
    11/13/09 17.43 M 13.29 13.01 13.22 13.18
    11/16/09 23.19 M 13.73 13.36 13.36 13.61
    11/17/09 23.40 M 13.77 13.32 13.46 13.76
    11/18/09 20.62 M 13.80 13.56 13.76 13.76
    11/19/09 31.78 M 13.54 13.08 13.52 13.22
    11/20/09 22.31 M 13.15 12.92 13.04 13.13

    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