Alcoa Historical Price Analysis

    Use Alcoa Inc (US0138171014) Historical Price Analysis within your existing portfolios mixed with equities fromn New York Stock Exchange to enhance returns of your portfolios as well as to determine Stock diversification method that is right for you.  
    Investment Horizon     30 Days    Login   to change

    Performance History

    Download  Export Data  

    Highest PriceApril 28, 201733.73
    Lowest PricMay 9, 201730.82
    The price series of Alcoa for the period between Fri, Apr 28, 2017 and Sun, May 28, 2017 has a statistical range of 3.7 with a coefficient of variation of 3.24. The prices are distributed with arithmetic mean of 32.34. The median price for the last 30 days is 32.16. The company had 2:1 stock split on June 12, 2000. . Alcoa Inc issued dividends on August 3, 2016.
    OpenHighLowCloseVolume
    05/28/2017 32.87  33.36  32.87  33.27  2,410,500 
    05/26/2017 32.87  33.36  32.87  33.27  2,410,586 
    05/25/2017 33.68  34.09  33.03  33.09  2,324,567 
    05/24/2017 33.27  33.92  33.05  33.51  3,348,172 
    05/23/2017 32.98  33.36  32.56  33.26  2,949,100 
    05/22/2017 32.65  33.20  32.47  32.96  3,402,047 
    05/19/2017 32.16  32.88  32.10  32.29  2,606,084 
    05/18/2017 31.45  32.17  31.10  31.92  2,394,271 
    05/17/2017 31.88  32.22  31.58  31.63  3,707,349 
    05/16/2017 32.10  32.40  31.75  32.16  2,993,409 
    05/15/2017 32.17  32.50  31.97  32.03  2,383,950 
    05/12/2017 31.00  32.13  30.96  31.79  3,379,716 
    05/11/2017 31.23  31.31  30.45  31.16  4,109,259 
    05/10/2017 30.95  31.46  30.70  31.08  3,486,451 
    05/09/2017 31.22  31.24  30.46  30.82  3,413,988 
    05/08/2017 31.37  31.37  30.66  31.02  3,780,789 
    05/05/2017 31.35  31.96  31.05  31.82  4,031,041 
    05/04/2017 31.22  31.36  30.42  31.04  7,900,198 
    05/03/2017 32.90  32.90  31.51  31.69  7,328,528 
    05/02/2017 33.31  34.33  33.30  33.33  3,882,041 
    05/01/2017 33.95  34.13  32.90  33.28  4,984,140 
    04/28/2017 34.81  34.95  33.68  33.73  5,238,656 

    Did you try this?

    Run Fundamental Analysis Now
       

    Fundamental Analysis

    View fundamental data based on most recent published financial statements
    Hide  View All  Next  Launch Fundamental Analysis

    Market Capitalization

    Alcoa Market Capitalization Analysis
    Alcoa Inc is rated third in market capitalization category among related companies. Market capitalization of Non-ferrous Metals Production And Products industry is presently estimated at about 48.54 Billion. Alcoa retains roughly 6.07 Billion in market capitalization claiming about 13% of all equities under Non-ferrous Metals Production And Products industry.

    Share

    Alcoa Share Growth Rates

    Shareholders Equity

    Shareholders Equity USD