|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 7,666,900 | 32.10 | 33.47 | 31.76 | 33.11 | 00:00:00 | | 2004-04-23 | 5,085,700 | 33.30 | 33.31 | 32.25 | 32.71 | 00:00:00 | | 2004-04-26 | 3,780,500 | 32.72 | 33.09 | 32.30 | 32.34 | 00:00:00 | | 2004-04-27 | 4,103,900 | 32.59 | 32.78 | 32.24 | 32.30 | 00:00:00 | | 2004-04-28 | 12,847,300 | 32.02 | 32.02 | 30.50 | 31.01 | 00:00:00 | | 2004-04-29 | 6,720,600 | 31.00 | 31.60 | 30.52 | 30.79 | 00:00:00 | | 2004-04-30 | 5,088,700 | 31.00 | 31.40 | 30.75 | 30.75 | 00:00:00 | | 2004-05-03 | 7,240,300 | 30.75 | 30.87 | 30.20 | 30.53 | 00:00:00 | | 2004-05-04 | 6,529,000 | 30.75 | 31.60 | 30.75 | 31.30 | 00:00:00 | | 2004-05-05 | 4,784,600 | 31.60 | 31.71 | 31.12 | 31.12 | 00:00:00 | | 2004-05-06 | 7,588,500 | 30.94 | 31.00 | 30.03 | 30.50 | 00:00:00 | | 2004-05-07 | 7,168,600 | 30.10 | 30.59 | 29.12 | 29.14 | 00:00:00 | | 2004-05-10 | 9,805,800 | 29.14 | 30.00 | 28.51 | 29.46 | 00:00:00 | | 2004-05-11 | 6,124,400 | 29.90 | 30.26 | 29.45 | 29.86 | 00:00:00 | | 2004-05-12 | 6,194,900 | 29.87 | 30.17 | 28.94 | 30.16 | 00:00:00 | | 2004-05-13 | 5,803,400 | 29.78 | 30.23 | 29.54 | 29.93 | 00:00:00 | | 2004-05-14 | 3,549,200 | 29.93 | 30.29 | 29.55 | 29.78 | 00:00:00 | | 2004-05-17 | 7,054,600 | 29.45 | 29.70 | 28.60 | 28.70 | 00:00:00 | | 2004-05-18 | 13,202,700 | 29.00 | 29.76 | 28.70 | 29.74 | 00:00:00 | | 2004-05-19 | 10,645,700 | 30.20 | 30.95 | 28.87 | 29.56 | 00:00:00 | | 2004-05-20 | 4,165,100 | 29.70 | 30.05 | 29.30 | 29.30 | 00:00:00 | | 2004-05-21 | 6,037,400 | 29.70 | 30.12 | 29.28 | 29.48 | 00:00:00 | | 2004-05-24 | 5,055,700 | 30.20 | 30.40 | 29.91 | 30.20 | 00:00:00 | | 2004-05-25 | 6,369,900 | 30.30 | 31.44 | 30.27 | 31.37 | 00:00:00 | | 2004-05-26 | 4,846,100 | 31.50 | 31.50 | 30.76 | 31.00 | 00:00:00 | | 2004-05-27 | 5,361,400 | 31.50 | 31.56 | 30.78 | 31.12 | 00:00:00 | | 2004-05-28 | 4,427,600 | 31.30 | 31.87 | 30.86 | 31.30 | 00:00:00 | | 2004-06-01 | 3,944,800 | 31.30 | 31.65 | 31.10 | 31.26 | 00:00:00 | | 2004-06-02 | 4,293,300 | 31.45 | 31.45 | 30.71 | 31.24 | 00:00:00 | | 2004-06-03 | 4,307,300 | 31.20 | 31.25 | 30.41 | 30.41 | 00:00:00 | | 2004-06-04 | 3,967,500 | 30.50 | 30.90 | 30.50 | 30.62 | 00:00:00 | | 2004-06-07 | 4,125,700 | 30.95 | 31.32 | 30.80 | 31.32 | 00:00:00 | | 2004-06-08 | 5,314,500 | 31.70 | 31.87 | 31.32 | 31.60 | 00:00:00 | | 2004-06-09 | 4,289,100 | 31.55 | 31.71 | 30.86 | 30.87 | 00:00:00 | | 2004-06-10 | 3,220,400 | 30.90 | 31.15 | 30.81 | 31.10 | 00:00:00 | | 2004-06-14 | 3,253,000 | 31.09 | 31.16 | 30.49 | 30.62 | 00:00:00 | | 2004-06-15 | 4,542,100 | 30.88 | 31.40 | 30.71 | 31.14 | 00:00:00 | | 2004-06-16 | 3,415,400 | 31.30 | 31.42 | 30.94 | 31.21 | 00:00:00 | | 2004-06-17 | 2,898,000 | 31.25 | 31.45 | 31.13 | 31.30 | 00:00:00 | | 2004-06-18 | 8,554,700 | 31.31 | 32.56 | 31.25 | 32.53 | 00:00:00 | | 2004-06-21 | 5,609,100 | 32.10 | 32.44 | 31.89 | 31.98 | 00:00:00 | | 2004-06-22 | 5,312,000 | 31.90 | 32.06 | 31.66 | 32.02 | 00:00:00 | | 2004-06-23 | 4,430,700 | 32.20 | 32.78 | 32.02 | 32.66 | 00:00:00 | | 2004-06-24 | 5,623,800 | 32.80 | 33.21 | 32.75 | 32.85 | 00:00:00 | | 2004-06-25 | 8,072,800 | 32.86 | 33.80 | 32.85 | 33.49 | 00:00:00 | | 2004-06-28 | 3,950,900 | 33.50 | 33.88 | 32.76 | 32.87 | 00:00:00 | | 2004-06-29 | 3,219,600 | 32.76 | 33.00 | 32.50 | 32.94 | 00:00:00 | | 2004-06-30 | 3,620,700 | 33.10 | 33.25 | 32.70 | 33.03 | 00:00:00 | | 2004-07-01 | 3,603,000 | 32.93 | 33.06 | 32.10 | 32.30 | 00:00:00 | | 2004-07-02 | 2,932,500 | 32.25 | 32.29 | 31.72 | 32.18 | 00:00:00 | | 2004-07-06 | 3,857,100 | 32.18 | 32.40 | 31.84 | 31.98 | 00:00:00 | | 2004-07-07 | 6,689,200 | 31.95 | 32.98 | 31.95 | 32.77 | 00:00:00 | | 2004-07-08 | 7,587,600 | 32.10 | 33.02 | 31.25 | 32.70 | 00:00:00 | | 2004-07-09 | 4,395,700 | 32.75 | 32.75 | 32.00 | 32.42 | 00:00:00 | | 2004-07-12 | 3,130,200 | 32.50 | 32.50 | 31.95 | 32.17 | 00:00:00 | | 2004-07-13 | 3,487,500 | 32.20 | 32.40 | 32.06 | 32.19 | 00:00:00 | | 2004-07-14 | 4,053,100 | 31.75 | 32.45 | 31.75 | 32.35 | 00:00:00 | | 2004-07-15 | 4,158,700 | 32.40 | 33.04 | 32.34 | 32.88 | 00:00:00 | | 2004-07-16 | 4,655,300 | 33.00 | 33.25 | 32.86 | 32.95 | 00:00:00 | | 2004-07-19 | 4,186,200 | 32.95 | 33.00 | 32.15 | 32.39 | 00:00:00 | | 2004-07-20 | 4,054,600 | 32.39 | 32.47 | 31.85 | 32.15 | 00:00:00 | | 2004-07-21 | 4,315,400 | 32.30 | 32.32 | 31.06 | 31.15 | 00:00:00 | | 2004-07-22 | 4,706,100 | 31.05 | 31.22 | 30.42 | 30.92 | 00:00:00 | | 2004-07-23 | 4,753,800 | 30.14 | 30.76 | 29.44 | 30.64 | 00:00:00 | | 2004-07-26 | 3,692,100 | 30.76 | 30.97 | 30.00 | 30.27 | 00:00:00 | | 2004-07-27 | 4,919,900 | 30.10 | 31.38 | 29.90 | 31.17 | 00:00:00 | | 2004-07-28 | 3,945,800 | 31.06 | 31.73 | 30.76 | 31.52 | 00:00:00 | | 2004-07-29 | 4,129,200 | 31.53 | 32.39 | 31.44 | 32.26 | 00:00:00 | | 2004-07-30 | 3,159,700 | 32.25 | 32.25 | 31.76 | 32.03 | 00:00:00 | | 2004-08-02 | 2,921,100 | 31.80 | 32.14 | 31.25 | 32.04 | 00:00:00 | | 2004-08-03 | 3,479,900 | 31.89 | 31.90 | 31.26 | 31.44 | 00:00:00 | | 2004-08-04 | 3,873,000 | 31.20 | 31.52 | 31.05 | 31.06 | 00:00:00 | | 2004-08-05 | 4,494,000 | 31.07 | 31.38 | 30.39 | 30.49 | 00:00:00 | | 2004-08-06 | 4,498,100 | 30.26 | 31.00 | 29.65 | 29.95 | 00:00:00 | | 2004-08-09 | 3,417,600 | 29.95 | 30.22 | 29.89 | 29.89 | 00:00:00 | | 2004-08-10 | 3,519,300 | 30.05 | 30.39 | 29.92 | 30.33 | 00:00:00 | | 2004-08-11 | 3,468,900 | 30.21 | 30.33 | 29.70 | 30.15 | 00:00:00 | | 2004-08-12 | 3,089,100 | 30.15 | 30.23 | 29.53 | 29.54 | 00:00:00 | | 2004-08-13 | 2,982,900 | 29.54 | 30.12 | 29.51 | 29.63 | 00:00:00 | | 2004-08-16 | 3,623,300 | 29.90 | 31.06 | 29.86 | 30.81 | 00:00:00 | | 2004-08-17 | 3,095,000 | 30.85 | 31.36 | 30.85 | 31.25 | 00:00:00 | | 2004-08-18 | 2,886,600 | 31.25 | 31.64 | 30.77 | 31.63 | 00:00:00 | | 2004-08-19 | 3,371,600 | 31.50 | 31.98 | 31.37 | 31.58 | 00:00:00 | | 2004-08-20 | 4,188,300 | 31.59 | 32.30 | 31.46 | 32.26 | 00:00:00 | | 2004-08-23 | 2,303,500 | 32.26 | 32.26 | 31.62 | 31.80 | 00:00:00 | | 2004-08-24 | 2,736,300 | 32.10 | 32.16 | 31.32 | 31.57 | 00:00:00 | | 2004-08-25 | 3,652,000 | 31.35 | 32.19 | 31.19 | 32.04 | 00:00:00 | | 2004-08-26 | 2,566,300 | 32.10 | 32.43 | 32.10 | 32.30 | 00:00:00 | | 2004-08-27 | 3,986,700 | 32.15 | 33.06 | 32.15 | 32.85 | 00:00:00 | | 2004-08-30 | 2,492,000 | 32.76 | 33.14 | 32.52 | 32.52 | 00:00:00 | | 2004-08-31 | 3,293,700 | 32.40 | 32.64 | 31.92 | 32.38 | 00:00:00 | | 2004-09-01 | 2,471,600 | 32.20 | 32.61 | 32.13 | 32.42 | 00:00:00 | | 2004-09-02 | 2,577,700 | 32.50 | 32.76 | 32.02 | 32.75 | 00:00:00 | | 2004-09-03 | 2,859,200 | 32.72 | 32.94 | 32.42 | 32.85 | 00:00:00 | | 2004-09-07 | 3,515,700 | 33.05 | 33.22 | 32.43 | 33.07 | 00:00:00 | | 2004-09-08 | 3,066,400 | 33.00 | 33.05 | 32.75 | 32.90 | 00:00:00 | | 2004-09-09 | 4,042,300 | 33.15 | 33.31 | 32.82 | 33.29 | 00:00:00 | | 2004-09-10 | 16,921,700 | 31.56 | 31.70 | 30.42 | 30.75 | 00:00:00 | | 2004-09-13 | 6,363,100 | 30.76 | 30.94 | 30.30 | 30.79 | 00:00:00 | | 2004-09-14 | 4,881,500 | 30.60 | 30.71 | 30.45 | 30.70 | 00:00:00 | | 2004-09-15 | 3,683,200 | 30.70 | 30.70 | 30.36 | 30.41 | 00:00:00 | | 2004-09-16 | 4,167,500 | 30.35 | 30.56 | 30.27 | 30.35 | 00:00:00 | | 2004-09-17 | 4,482,000 | 30.50 | 31.06 | 30.42 | 30.65 | 00:00:00 | | 2004-09-20 | 4,257,100 | 30.52 | 31.12 | 30.51 | 30.83 | 00:00:00 | | 2004-09-21 | 5,134,200 | 31.03 | 31.40 | 30.90 | 31.27 | 00:00:00 | | 2004-09-22 | 4,035,000 | 30.83 | 31.30 | 30.83 | 31.09 | 00:00:00 | | 2004-09-23 | 3,640,400 | 31.20 | 31.20 | 30.80 | 31.09 | 00:00:00 | | 2004-09-24 | 5,829,600 | 31.07 | 31.55 | 30.90 | 31.23 | 00:00:00 | | 2004-09-27 | 4,513,700 | 31.25 | 31.82 | 31.20 | 31.36 | 00:00:00 | | 2004-09-28 | 8,059,600 | 31.40 | 32.75 | 31.39 | 32.70 | 00:00:00 | | 2004-09-29 | 9,516,000 | 32.95 | 33.56 | 32.90 | 33.25 | 00:00:00 | | 2004-09-30 | 6,991,700 | 33.30 | 33.70 | 33.16 | 33.59 | 00:00:00 | | 2004-10-01 | 5,263,900 | 33.93 | 34.09 | 33.71 | 34.01 | 00:00:00 | | 2004-10-04 | 5,429,400 | 34.01 | 34.20 | 33.60 | 33.99 | 00:00:00 | | 2004-10-05 | 4,302,700 | 33.85 | 34.20 | 33.52 | 33.56 | 00:00:00 | | 2004-10-06 | 4,026,900 | 33.50 | 34.28 | 33.40 | 34.16 | 00:00:00 | | 2004-10-07 | 5,464,400 | 34.28 | 34.60 | 34.08 | 34.08 | 00:00:00 | | 2004-10-08 | 7,035,300 | 33.70 | 34.60 | 33.26 | 33.40 | 00:00:00 | | 2004-10-11 | 2,287,900 | 33.60 | 33.60 | 33.24 | 33.35 | 00:00:00 | | 2004-10-12 | 4,012,300 | 33.10 | 33.26 | 32.60 | 33.19 | 00:00:00 | | 2004-10-13 | 7,091,000 | 32.74 | 32.74 | 31.60 | 32.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
