|
 Alcoa Inc. Common - [Ticker: AA] |     | | Last Trade | 33.60 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +2.41 (+1.08%) | Open | 31.35 | | High | 34.17 | Low | 30.96 | | Volume | 5,636,661 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 47.65 x 400 - 47.66 x 200 | | Former Close | 31.19 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AA quotes from 2000-01-01 to 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,103,200 | 83.00 | 83.56 | 80.37 | 80.94 | 00:00:00 | | 2000-01-04 | 4,469,600 | 80.94 | 81.81 | 80.31 | 81.31 | 00:00:00 | | 2000-01-05 | 6,243,200 | 81.31 | 86.50 | 81.00 | 86.00 | 00:00:00 | | 2000-01-06 | 8,989,400 | 86.00 | 86.37 | 84.81 | 84.87 | 00:00:00 | | 2000-01-07 | 9,069,400 | 84.87 | 86.87 | 84.56 | 84.62 | 00:00:00 | | 2000-01-10 | 7,671,600 | 84.62 | 87.25 | 84.37 | 84.37 | 00:00:00 | | 2000-01-11 | 4,463,200 | 84.37 | 84.50 | 82.00 | 83.87 | 00:00:00 | | 2000-01-12 | 3,747,200 | 83.87 | 83.87 | 82.75 | 83.12 | 00:00:00 | | 2000-01-13 | 4,190,800 | 83.12 | 83.19 | 81.31 | 81.62 | 00:00:00 | | 2000-01-14 | 3,757,000 | 81.62 | 81.62 | 79.25 | 80.00 | 00:00:00 | | 2000-01-18 | 4,920,800 | 80.00 | 80.62 | 77.94 | 78.00 | 00:00:00 | | 2000-01-19 | 4,988,600 | 78.00 | 79.00 | 77.62 | 78.12 | 00:00:00 | | 2000-01-20 | 10,355,400 | 76.06 | 76.06 | 72.50 | 73.50 | 00:00:00 | | 2000-01-21 | 7,344,800 | 73.62 | 77.00 | 73.62 | 75.37 | 00:00:00 | | 2000-01-24 | 3,672,200 | 75.37 | 76.37 | 72.75 | 73.44 | 00:00:00 | | 2000-01-25 | 5,039,000 | 73.44 | 74.37 | 71.81 | 72.31 | 00:00:00 | | 2000-01-26 | 6,285,600 | 72.31 | 72.75 | 70.81 | 71.19 | 00:00:00 | | 2000-01-27 | 4,525,200 | 71.19 | 72.19 | 70.12 | 70.50 | 00:00:00 | | 2000-01-28 | 6,086,400 | 70.50 | 72.12 | 69.19 | 69.50 | 00:00:00 | | 2000-01-31 | 3,578,000 | 69.50 | 70.87 | 69.25 | 69.69 | 00:00:00 | | 2000-02-01 | 4,459,400 | 70.31 | 72.81 | 70.31 | 72.12 | 00:00:00 | | 2000-02-02 | 5,585,000 | 72.12 | 75.56 | 71.56 | 74.56 | 00:00:00 | | 2000-02-03 | 2,885,000 | 74.56 | 74.56 | 71.37 | 72.25 | 00:00:00 | | 2000-02-04 | 2,949,400 | 72.25 | 72.50 | 69.75 | 70.50 | 00:00:00 | | 2000-02-07 | 4,947,000 | 70.50 | 70.81 | 68.12 | 68.12 | 00:00:00 | | 2000-02-08 | 6,816,200 | 68.12 | 69.06 | 65.87 | 65.94 | 00:00:00 | | 2000-02-09 | 10,457,000 | 65.94 | 66.75 | 64.44 | 64.62 | 00:00:00 | | 2000-02-10 | 5,411,200 | 64.69 | 67.56 | 64.69 | 65.50 | 00:00:00 | | 2000-02-11 | 4,910,800 | 66.31 | 68.75 | 66.31 | 67.69 | 00:00:00 | | 2000-02-14 | 4,129,000 | 68.19 | 72.50 | 68.19 | 72.25 | 00:00:00 | | 2000-02-15 | 5,181,000 | 72.25 | 74.19 | 71.81 | 73.87 | 00:00:00 | | 2000-02-16 | 7,003,000 | 73.87 | 75.44 | 73.19 | 73.75 | 00:00:00 | | 2000-02-17 | 5,612,800 | 74.00 | 77.44 | 74.00 | 76.94 | 00:00:00 | | 2000-02-18 | 10,101,000 | 76.94 | 77.00 | 75.12 | 75.12 | 00:00:00 | | 2000-02-22 | 4,255,600 | 74.69 | 74.69 | 72.00 | 72.50 | 00:00:00 | | 2000-02-23 | 3,263,400 | 72.50 | 73.12 | 71.12 | 71.12 | 00:00:00 | | 2000-02-24 | 4,012,400 | 71.12 | 72.50 | 69.56 | 69.69 | 00:00:00 | | 2000-02-25 | 2,730,000 | 69.69 | 70.81 | 69.06 | 70.19 | 00:00:00 | | 2000-02-28 | 4,138,800 | 70.19 | 74.37 | 69.19 | 71.06 | 00:00:00 | | 2000-02-29 | 4,695,200 | 71.00 | 71.00 | 67.69 | 68.50 | 00:00:00 | | 2000-03-01 | 4,780,600 | 68.50 | 70.81 | 66.12 | 69.75 | 00:00:00 | | 2000-03-02 | 4,693,800 | 69.19 | 69.19 | 66.25 | 66.81 | 00:00:00 | | 2000-03-03 | 7,162,400 | 66.81 | 69.44 | 65.75 | 67.94 | 00:00:00 | | 2000-03-06 | 3,009,800 | 67.94 | 68.50 | 66.00 | 66.75 | 00:00:00 | | 2000-03-07 | 3,418,800 | 66.75 | 67.50 | 64.62 | 64.94 | 00:00:00 | | 2000-03-08 | 4,510,800 | 64.94 | 68.37 | 64.25 | 67.37 | 00:00:00 | | 2000-03-09 | 2,724,000 | 67.37 | 68.00 | 65.50 | 67.69 | 00:00:00 | | 2000-03-10 | 3,950,000 | 67.69 | 68.62 | 66.31 | 67.00 | 00:00:00 | | 2000-03-13 | 2,961,400 | 67.00 | 69.19 | 65.56 | 68.06 | 00:00:00 | | 2000-03-14 | 9,301,400 | 66.00 | 66.00 | 60.81 | 61.25 | 00:00:00 | | 2000-03-15 | 7,042,000 | 61.75 | 64.69 | 61.75 | 64.06 | 00:00:00 | | 2000-03-16 | 7,262,600 | 64.62 | 69.25 | 64.62 | 68.94 | 00:00:00 | | 2000-03-17 | 5,595,000 | 68.00 | 68.00 | 64.44 | 64.69 | 00:00:00 | | 2000-03-20 | 4,542,200 | 64.94 | 66.81 | 64.94 | 65.56 | 00:00:00 | | 2000-03-21 | 3,939,800 | 65.56 | 68.75 | 64.87 | 68.31 | 00:00:00 | | 2000-03-22 | 2,441,600 | 68.06 | 68.06 | 66.25 | 66.87 | 00:00:00 | | 2000-03-23 | 3,568,800 | 66.87 | 70.69 | 66.75 | 69.50 | 00:00:00 | | 2000-03-24 | 4,357,400 | 69.69 | 72.37 | 69.69 | 71.56 | 00:00:00 | | 2000-03-27 | 3,083,600 | 71.56 | 72.56 | 71.12 | 72.06 | 00:00:00 | | 2000-03-28 | 2,937,600 | 72.06 | 72.12 | 70.62 | 71.12 | 00:00:00 | | 2000-03-29 | 2,793,400 | 71.12 | 72.44 | 70.87 | 72.12 | 00:00:00 | | 2000-03-30 | 3,370,800 | 72.12 | 73.50 | 71.50 | 71.87 | 00:00:00 | | 2000-03-31 | 2,826,200 | 71.87 | 72.37 | 70.25 | 70.25 | 00:00:00 | | 2000-04-03 | 3,040,600 | 70.25 | 71.87 | 70.19 | 71.75 | 00:00:00 | | 2000-04-04 | 4,645,200 | 71.75 | 74.12 | 67.87 | 70.69 | 00:00:00 | | 2000-04-05 | 2,867,600 | 70.69 | 72.19 | 69.00 | 69.19 | 00:00:00 | | 2000-04-06 | 3,374,600 | 69.62 | 71.94 | 69.62 | 70.94 | 00:00:00 | | 2000-04-07 | 4,449,600 | 70.69 | 70.69 | 67.87 | 67.94 | 00:00:00 | | 2000-04-10 | 3,817,400 | 67.94 | 68.62 | 66.56 | 67.69 | 00:00:00 | | 2000-04-11 | 3,719,600 | 67.69 | 70.37 | 67.31 | 70.37 | 00:00:00 | | 2000-04-12 | 3,274,800 | 70.37 | 71.25 | 69.81 | 70.31 | 00:00:00 | | 2000-04-13 | 5,029,400 | 70.31 | 70.50 | 69.06 | 69.81 | 00:00:00 | | 2000-04-14 | 4,489,400 | 69.69 | 69.69 | 66.00 | 67.56 | 00:00:00 | | 2000-04-17 | 4,290,200 | 67.37 | 67.37 | 64.12 | 64.62 | 00:00:00 | | 2000-04-18 | 5,557,800 | 64.62 | 65.00 | 62.00 | 62.63 | 00:00:00 | | 2000-04-19 | 4,405,000 | 62.75 | 64.87 | 62.75 | 62.88 | 00:00:00 | | 2000-04-20 | 4,608,600 | 63.63 | 65.50 | 63.63 | 65.06 | 00:00:00 | | 2000-04-24 | 2,742,800 | 65.06 | 66.00 | 64.12 | 64.87 | 00:00:00 | | 2000-04-25 | 4,077,800 | 64.87 | 68.50 | 64.37 | 68.50 | 00:00:00 | | 2000-04-26 | 3,835,000 | 68.37 | 68.37 | 65.25 | 65.62 | 00:00:00 | | 2000-04-27 | 3,472,400 | 65.62 | 65.87 | 64.12 | 65.25 | 00:00:00 | | 2000-04-28 | 3,207,600 | 65.25 | 66.00 | 64.37 | 64.87 | 00:00:00 | | 2000-05-01 | 3,623,200 | 64.87 | 64.87 | 63.00 | 63.44 | 00:00:00 | | 2000-05-02 | 3,963,200 | 63.44 | 64.87 | 62.63 | 64.62 | 00:00:00 | | 2000-05-03 | 4,226,200 | 64.62 | 65.00 | 62.50 | 63.63 | 00:00:00 | | 2000-05-04 | 3,750,000 | 64.25 | 65.94 | 64.25 | 64.62 | 00:00:00 | | 2000-05-05 | 3,087,800 | 64.62 | 66.62 | 63.75 | 66.62 | 00:00:00 | | 2000-05-08 | 2,143,000 | 66.62 | 67.31 | 65.87 | 66.12 | 00:00:00 | | 2000-05-09 | 3,833,800 | 66.12 | 67.12 | 65.56 | 66.12 | 00:00:00 | | 2000-05-10 | 6,872,600 | 66.12 | 68.44 | 65.12 | 65.19 | 00:00:00 | | 2000-05-11 | 3,437,200 | 65.19 | 66.31 | 64.81 | 65.12 | 00:00:00 | | 2000-05-12 | 4,328,200 | 65.12 | 65.69 | 64.56 | 65.22 | 00:00:00 | | 2000-05-15 | 4,853,600 | 65.25 | 68.06 | 65.25 | 67.87 | 00:00:00 | | 2000-05-16 | 2,320,200 | 67.87 | 67.87 | 66.37 | 66.94 | 00:00:00 | | 2000-05-17 | 2,355,600 | 66.37 | 66.37 | 65.06 | 65.37 | 00:00:00 | | 2000-05-18 | 1,836,200 | 65.37 | 65.75 | 64.69 | 65.62 | 00:00:00 | | 2000-05-19 | 2,352,600 | 65.62 | 66.37 | 64.75 | 65.00 | 00:00:00 | | 2000-05-22 | 4,545,600 | 65.00 | 65.44 | 63.50 | 63.69 | 00:00:00 | | 2000-05-23 | 5,453,600 | 63.69 | 63.75 | 61.88 | 61.94 | 00:00:00 | | 2000-05-24 | 4,181,600 | 61.94 | 62.75 | 61.38 | 61.75 | 00:00:00 | | 2000-05-25 | 3,011,600 | 61.75 | 62.25 | 60.00 | 60.19 | 00:00:00 | | 2000-05-26 | 6,407,000 | 60.19 | 60.19 | 57.00 | 57.31 | 00:00:00 | | 2000-05-30 | 6,006,000 | 57.50 | 58.56 | 57.50 | 58.06 | 00:00:00 | | 2000-05-31 | 4,196,400 | 58.06 | 58.50 | 57.25 | 58.44 | 00:00:00 | | 2000-06-01 | 4,304,800 | 58.25 | 58.25 | 57.31 | 57.69 | 00:00:00 | | 2000-06-02 | 7,378,800 | 58.63 | 62.00 | 58.63 | 62.00 | 00:00:00 | | 2000-06-05 | 4,486,000 | 61.19 | 61.19 | 60.56 | 61.06 | 00:00:00 | | 2000-06-06 | 3,992,800 | 61.06 | 62.13 | 60.75 | 61.38 | 00:00:00 | | 2000-06-07 | 4,372,200 | 61.38 | 61.38 | 59.50 | 60.25 | 00:00:00 | | 2000-06-08 | 3,959,200 | 60.13 | 60.13 | 59.19 | 59.31 | 00:00:00 | | 2000-06-09 | 6,432,600 | 59.31 | 60.13 | 57.75 | 58.02 | 00:00:00 | | 2000-06-12 | 3,386,500 | 30.00 | 30.00 | 28.75 | 28.87 | 00:00:00 | | 2000-06-13 | 6,905,800 | 28.81 | 28.81 | 27.87 | 28.19 | 00:00:00 | | 2000-06-14 | 4,936,600 | 28.44 | 30.50 | 28.44 | 29.94 | 00:00:00 | | 2000-06-15 | 4,383,800 | 29.94 | 30.87 | 29.81 | 30.62 | 00:00:00 | | 2000-06-16 | 5,523,400 | 30.62 | 32.06 | 30.06 | 31.06 | 00:00:00 | | 2000-06-19 | 3,853,300 | 31.06 | 31.81 | 30.00 | 30.06 | 00:00:00 | | 2000-06-20 | 2,895,800 | 30.06 | 30.56 | 29.75 | 30.06 | 00:00:00 | | 2000-06-21 | 3,871,500 | 29.69 | 29.69 | 28.50 | 28.70 | 00:00:00 | | 2000-06-22 | 3,555,700 | 28.70 | 30.00 | 28.56 | 29.12 | 00:00:00 | | 2000-06-23 | 3,479,300 | 29.12 | 30.69 | 28.75 | 30.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
