Alcoa Historical Price Analysis

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

    Performance History


    Highest PriceJanuary 12, 201733.04
    Lowest PricDecember 30, 201628.08
    The price series of Alcoa for the period between Mon, Dec 19, 2016 and Wed, Jan 18, 2017 has a statistical range of 4.96 with a coefficient of variation of 4.08. The prices are distributed with arithmetic mean of 30.19. The median price for the last 30 days is 30.16. The company had 2:1 stock split on June 12, 2000. . Alcoa Inc issued dividends on August 3, 2016.
    OpenHighLowCloseVolume
    01/17/2017 32.97  33.04  32.52  32.64  1,382,007 
    01/13/2017 32.82  33.43  32.53  33.01  3,026,192 
    01/12/2017 33.00  33.50  32.51  33.04  4,479,539 
    01/11/2017 31.08  32.00  31.08  31.97  3,068,269 
    01/10/2017 29.83  31.10  29.73  30.98  3,824,409 
    01/09/2017 30.88  30.88  29.21  29.48  4,199,908 
    01/06/2017 30.69  31.10  30.31  30.68  2,086,333 
    01/05/2017 30.18  30.93  30.11  30.65  2,444,552 
    01/04/2017 29.02  30.30  29.02  30.26  3,339,121 
    01/03/2017 28.60  28.87  28.17  28.83  2,746,634 
    12/30/2016 28.97  29.38  28.01  28.08  2,685,997 
    12/29/2016 29.43  29.44  28.60  28.89  3,224,941 
    12/28/2016 29.78  30.17  29.35  29.43  2,751,053 
    12/27/2016 29.58  30.04  29.40  29.65  1,708,938 
    12/23/2016 29.79  30.13  29.34  29.71  2,887,430 
    12/22/2016 30.21  30.35  29.54  29.75  3,766,694 
    12/21/2016 30.19  30.43  30.02  30.43  1,811,751 
    12/20/2016 29.90  30.33  29.77  30.16  3,826,971 
    12/19/2016 28.89  29.49  28.75  29.29  2,569,496 
    12/16/2016 29.65  30.42  29.16  29.40  8,131,428 
    12/15/2016 30.16  30.44  29.65  29.79  3,753,185 
    12/14/2016 30.11  31.32  30.03  30.45  3,176,106 
    Did you try this?
    Run Fundamentals Matrix Now
       

    Fundamentals Matrix

    View fundamentals matrix and analyze how accounts are interrelated and interconnected with each other
    Hide  View All  Next  Launch Fundamentals Matrix
    Market Capitalization
    Alcoa Market Capitalization Analysis
    Alcoa Inc is rated fourth in market capitalization category among related companies. Market capitalization of Aluminum industry is presently estimated at about 54.34 Billion. Alcoa retains roughly 6.04 Billion in market capitalization claiming about 11% of stocks in Aluminum industry.
    Share
    Alcoa Share Growth Rates
    Shareholders Equity
    Shareholders Equity USD