Below is the stock price history for Alcoa AA. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alcoa stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Alcoa Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-16 | 8.76 | 8.87 | 8.485 | 8.485 | 2,484,346 |
| 2012-05-15 | 8.94 | 9.01 | 8.68 | 8.70 | 2,192,074 |
| 2012-05-14 | 8.98 | 9.08 | 8.925 | 8.925 | 1,321,220 |
| 2012-05-11 | 8.99 | 9.18 | 8.99 | 9.05 | 1,311,630 |
| 2012-05-10 | 9.23 | 9.25 | 9.04 | 9.09 | 1,705,959 |
| 2012-05-09 | 9.06 | 9.27 | 9.00 | 9.145 | 2,400,206 |
| 2012-05-08 | 9.24 | 9.27 | 9.03 | 9.205 | 2,617,348 |
| 2012-05-07 | 9.31 | 9.41 | 9.20 | 9.335 | 1,921,451 |
| 2012-05-04 | 9.49 | 9.51 | 9.34 | 9.365 | 1,687,902 |
| 2012-05-03 | 9.76 | 9.77 | 9.55 | 9.585 | 1,857,716 |
| 2012-05-02 | 9.85 | 9.88 | 9.685 | 9.725 | 1,494,098 |
| 2012-05-01 | 9.74 | 10.005 | 9.67 | 9.96 | 2,066,987 |
| 2012-04-30 | 9.70 | 9.79 | 9.645 | 9.725 | 1,597,767 |
| 2012-04-27 | 9.85 | 9.895 | 9.70 | 9.735 | 1,299,175 |
| 2012-04-26 | 9.80 | 9.885 | 9.72 | 9.86 | 1,327,687 |
| 2012-04-25 | 9.77 | 9.86 | 9.675 | 9.825 | 1,620,254 |
| 2012-04-24 | 9.63 | 9.76 | 9.60 | 9.66 | 1,330,779 |
| 2012-04-23 | 9.54 | 9.665 | 9.47 | 9.635 | 1,771,333 |
| 2012-04-20 | 9.85 | 9.92 | 9.675 | 9.695 | 1,464,949 |
| 2012-04-19 | 9.95 | 10.005 | 9.70 | 9.755 | 3,066,262 |
| 2012-04-18 | 9.94 | 10.07 | 9.895 | 9.95 | 2,492,747 |
| 2012-04-17 | 9.91 | 10.07 | 9.905 | 9.995 | 1,863,496 |
| 2012-04-16 | 9.94 | 9.95 | 9.735 | 9.855 | 2,838,091 |
| 2012-04-13 | 10.08 | 10.13 | 9.835 | 9.835 | 2,771,722 |
| 2012-04-12 | 9.98 | 10.24 | 9.96 | 10.165 | 2,943,481 |
| 2012-04-11 | 9.94 | 10.15 | 9.88 | 9.92 | 8,580,078 |
| 2012-04-10 | 9.60 | 9.64 | 9.31 | 9.325 | 3,849,173 |
| 2012-04-09 | 9.51 | 9.72 | 9.47 | 9.605 | 2,131,854 |
| 2012-04-05 | 9.78 | 9.89 | 9.58 | 9.625 | 1,971,335 |
| 2012-04-04 | 9.88 | 9.985 | 9.765 | 9.815 | 2,278,095 |
» More Alcoa Stock Price History
