Historical Prices for Alcoa, Inc. (AA)

Symbol:

Historical Data for Alcoa Inc. (AA)

After Hours: $ 8.33

-0.11 (-1.30%)

Volume: 1.41 m

7:53 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	7.61	8.50	7.27	8.44	48,319,778	1.59	23.21%
11/20/08	8.07	8.12	6.80	6.85	51,007,902	-1.31	-16.05%
11/19/08	9.35	9.37	8.11	8.16	33,905,401	-1.32	-13.92%
11/18/08	9.92	9.98	9.25	9.48	23,024,178	-0.19	-1.96%
11/17/08	10.51	10.69	9.66	9.67	25,270,869	-1.17	-10.79%
11/14/08	10.97	11.83	10.78	10.84	26,030,870	-0.36	-3.21%
11/13/08	10.43	11.30	9.50	11.20	32,859,913	1.03	10.13%
11/12/08	10.49	10.87	10.16	10.17	18,125,754	-0.77	-7.04%
11/11/08	11.20	11.37	10.63	10.94	21,030,946	-0.84	-7.13%
11/10/08	11.80	12.04	11.55	11.78	21,502,755	0.59	5.27%
11/7/08	10.47	11.28	10.39	11.19	19,670,584	0.93	9.06%
11/6/08	11.50	11.72	10.15	10.26	24,522,796	-1.54	-13.05%
11/5/08	12.22	12.45	11.70	11.80	21,865,645	-0.67	-5.37%
11/4/08	12.34	12.57	11.35	12.47	27,848,860	0.59	4.97%
11/3/08	11.83	12.12	11.28	11.88	21,106,460	0.38	3.30%
10/31/08	11.37	11.58	11.055	11.50	24,523,758	0.05	0.44%
10/30/08	11.69	11.88	11.01	11.45	28,522,968	0.30	2.69%
10/29/08	11.04	11.75	10.53	11.15	31,625,382	0.37	3.43%
10/28/08	9.50	10.83	9.00	10.78	32,921,979	1.74	19.25%
10/27/08	9.46	9.72	9.04	9.04	24,806,689	-0.37	-3.93%
10/24/08	9.33	9.94	9.05	9.41	31,847,068	-0.58	-5.81%
10/23/08	10.63	10.85	9.52	9.99	45,426,630	-0.53	-5.04%
10/22/08	11.69	11.76	10.15	10.52	42,079,605	-1.63	-13.42%
10/21/08	12.12	12.7925	11.75	12.15	21,362,543	-0.26	-2.10%
10/20/08	12.20	12.42	11.73	12.41	23,574,368	0.61	5.17%
10/17/08	11.89	13.07	11.58	11.80	25,958,014	-0.41	-3.36%
10/16/08	11.55	12.28	10.96	12.21	30,050,212	0.88	7.77%
10/15/08	12.64	12.76	11.25	11.33	33,348,016	-1.66	-12.78%
10/14/08	14.65	15.00	12.60	12.99	27,871,248	-0.83	-6.01%
10/13/08	13.39	14.14	12.10	13.82	30,174,888	2.57	22.84%
10/10/08	11.64	13.20	10.51	11.25	44,527,307	-1.21	-9.71%
10/9/08	15.06	15.86	11.98	12.46	31,006,149	-2.25	-15.30%
10/8/08	15.16	15.49	13.40	14.71	58,219,062	-2.00	-11.97%
10/7/08	18.45	18.94	16.71	16.71	26,187,414	-1.40	-7.73%
10/6/08	18.65	19.00	16.70	18.11	31,042,564	-1.13	-5.87%
10/3/08	19.81	21.18	18.98	19.24	24,409,330	-0.14	-0.72%
10/2/08	21.08	21.18	19.24	19.38	25,941,533	-1.89	-8.89%
10/1/08	22.35	22.35	20.79	21.27	22,614,290	-1.31	-5.80%
9/30/08	22.06	22.61	21.74	22.58	15,930,757	1.20	5.61%
9/29/08	23.20	23.29	20.93	21.38	28,674,500	-2.16	-9.18%
9/26/08	24.43	24.50	23.40	23.54	21,981,859	-1.38	-5.54%
9/25/08	25.77	25.97	24.53	24.92	19,048,519	-0.70	-2.73%
9/24/08	26.08	26.64	25.35	25.62	13,371,879	0.03	0.12%
9/23/08	26.56	27.21	25.46	25.59	12,923,595	-1.21	-4.51%
9/22/08	26.60	27.50	26.46	26.80	13,239,379	0.01	0.04%
9/19/08	27.01	27.50	25.55	26.79	22,580,047	0.92	3.56%
9/18/08	25.67	26.15	23.0882	25.87	25,387,112	0.70	2.78%
9/17/08	26.15	26.72	24.98	25.17	20,726,816	-1.33	-5.02%
9/16/08	26.33	26.73	25.18	26.50	25,314,626	-0.43	-1.60%
9/15/08	27.70	28.33	26.48	26.93	13,846,954	-1.74	-6.07%
9/12/08	27.42	28.88	27.35	28.67	13,568,529	1.05	3.80%
9/11/08	26.67	27.74	25.93	27.62	16,807,364	0.43	1.58%
9/10/08	27.12	27.76	26.19	27.19	17,299,349	0.37	1.38%
9/9/08	27.26	27.82	26.82	26.82	20,777,850	-0.72	-2.61%
9/8/08	28.85	29.57	27.12	27.54	18,328,994	-0.76	-2.69%
9/5/08	28.54	28.68	27.24	28.30	17,488,539	-0.26	-0.91%
9/4/08	29.71	30.18	28.25	28.56	15,162,037	-1.24	-4.16%
9/3/08	30.46	30.66	29.12	29.80	18,097,984	-0.66	-2.17%
9/2/08	31.75	32.00	30.16	30.46	14,634,770	-1.67	-5.20%
8/29/08	32.38	32.50	32.01	32.13	5,762,279	-0.27	-0.83%
8/28/08	32.33	32.70	32.12	32.40	8,067,737	0.32	1.00%
8/27/08	31.85	32.38	31.42	32.08	6,314,690	0.47	1.49%
8/26/08	31.34	31.74	31.09	31.61	5,636,787	0.19	0.60%
8/25/08	31.81	32.29	31.25	31.42	8,877,369	-0.86	-2.66%