|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 7,091,000 | 32.74 | 32.74 | 31.60 | 32.19 | 00:00:00 | | 2004-10-14 | 6,139,500 | 32.19 | 32.55 | 32.05 | 32.55 | 00:00:00 | | 2004-10-15 | 4,145,600 | 32.55 | 32.85 | 32.52 | 32.57 | 00:00:00 | | 2004-10-18 | 2,750,300 | 32.28 | 32.77 | 32.22 | 32.49 | 00:00:00 | | 2004-10-19 | 5,451,200 | 32.45 | 32.63 | 31.10 | 31.30 | 00:00:00 | | 2004-10-20 | 4,352,900 | 31.10 | 31.59 | 31.10 | 31.26 | 00:00:00 | | 2004-10-21 | 4,353,000 | 31.48 | 31.84 | 31.20 | 31.75 | 00:00:00 | | 2004-10-22 | 2,478,200 | 31.92 | 32.05 | 31.60 | 31.66 | 00:00:00 | | 2004-10-25 | 3,727,900 | 31.73 | 32.20 | 31.68 | 32.06 | 00:00:00 | | 2004-10-26 | 4,470,600 | 32.04 | 33.10 | 32.04 | 33.04 | 00:00:00 | | 2004-10-27 | 4,390,600 | 32.90 | 33.48 | 32.75 | 33.37 | 00:00:00 | | 2004-10-28 | 6,757,400 | 32.40 | 32.68 | 31.80 | 32.41 | 00:00:00 | | 2004-10-29 | 3,995,100 | 32.25 | 32.95 | 32.20 | 32.50 | 00:00:00 | | 2004-11-01 | 3,498,900 | 32.65 | 33.00 | 32.59 | 32.87 | 00:00:00 | | 2004-11-02 | 4,895,900 | 32.87 | 32.88 | 32.05 | 32.08 | 00:00:00 | | 2004-11-03 | 5,890,300 | 32.41 | 32.45 | 31.61 | 32.10 | 00:00:00 | | 2004-11-04 | 5,636,800 | 32.11 | 33.37 | 32.11 | 33.20 | 00:00:00 | | 2004-11-05 | 3,373,500 | 33.40 | 33.61 | 33.01 | 33.34 | 00:00:00 | | 2004-11-08 | 2,715,100 | 33.35 | 33.60 | 32.96 | 33.32 | 00:00:00 | | 2004-11-09 | 3,190,900 | 33.25 | 33.40 | 32.98 | 33.15 | 00:00:00 | | 2004-11-10 | 2,848,500 | 33.25 | 33.55 | 33.04 | 33.15 | 00:00:00 | | 2004-11-11 | 2,811,500 | 33.15 | 33.48 | 33.00 | 33.46 | 00:00:00 | | 2004-11-12 | 5,417,500 | 33.55 | 34.43 | 33.52 | 34.27 | 00:00:00 | | 2004-11-15 | 3,553,900 | 34.39 | 34.41 | 33.78 | 33.81 | 00:00:00 | | 2004-11-16 | 2,877,500 | 33.98 | 33.98 | 33.61 | 33.61 | 00:00:00 | | 2004-11-17 | 4,510,600 | 33.90 | 34.26 | 33.70 | 33.87 | 00:00:00 | | 2004-11-18 | 3,992,600 | 33.85 | 34.29 | 33.64 | 33.96 | 00:00:00 | | 2004-11-19 | 2,863,400 | 33.97 | 33.98 | 33.41 | 33.61 | 00:00:00 | | 2004-11-22 | 3,443,800 | 33.61 | 33.81 | 33.19 | 33.65 | 00:00:00 | | 2004-11-23 | 3,256,800 | 34.02 | 34.02 | 33.51 | 33.58 | 00:00:00 | | 2004-11-24 | 3,300,600 | 33.59 | 33.88 | 33.54 | 33.75 | 00:00:00 | | 2004-11-26 | 2,907,800 | 33.95 | 34.78 | 33.95 | 34.64 | 00:00:00 | | 2004-11-29 | 5,225,500 | 34.96 | 34.99 | 34.19 | 34.48 | 00:00:00 | | 2004-11-30 | 4,220,700 | 34.63 | 34.80 | 33.85 | 33.98 | 00:00:00 | | 2004-12-01 | 4,892,000 | 33.99 | 34.42 | 33.82 | 34.29 | 00:00:00 | | 2004-12-02 | 6,556,200 | 34.30 | 34.50 | 32.80 | 33.43 | 00:00:00 | | 2004-12-03 | 7,706,300 | 33.00 | 33.01 | 32.40 | 32.86 | 00:00:00 | | 2004-12-06 | 5,879,300 | 32.15 | 32.57 | 31.95 | 32.42 | 00:00:00 | | 2004-12-07 | 4,985,100 | 32.42 | 32.55 | 31.61 | 31.69 | 00:00:00 | | 2004-12-08 | 5,556,100 | 31.50 | 32.10 | 31.14 | 31.86 | 00:00:00 | | 2004-12-09 | 4,510,800 | 31.45 | 32.17 | 31.32 | 32.09 | 00:00:00 | | 2004-12-10 | 5,263,300 | 32.25 | 32.81 | 32.03 | 32.10 | 00:00:00 | | 2004-12-13 | 3,661,100 | 32.25 | 32.47 | 32.05 | 32.31 | 00:00:00 | | 2004-12-14 | 9,585,800 | 31.53 | 31.83 | 30.70 | 31.75 | 00:00:00 | | 2004-12-15 | 7,388,300 | 31.75 | 31.75 | 31.06 | 31.30 | 00:00:00 | | 2004-12-16 | 5,455,000 | 31.10 | 31.50 | 30.98 | 31.06 | 00:00:00 | | 2004-12-17 | 9,302,100 | 31.06 | 31.25 | 30.63 | 30.75 | 00:00:00 | | 2004-12-20 | 6,872,300 | 31.08 | 31.28 | 30.65 | 30.86 | 00:00:00 | | 2004-12-21 | 6,883,900 | 31.11 | 31.55 | 30.90 | 31.26 | 00:00:00 | | 2004-12-22 | 5,938,600 | 31.12 | 31.65 | 31.12 | 31.30 | 00:00:00 | | 2004-12-23 | 3,784,900 | 31.41 | 31.55 | 31.28 | 31.39 | 00:00:00 | | 2004-12-27 | 4,397,100 | 31.45 | 31.78 | 31.43 | 31.45 | 00:00:00 | | 2004-12-28 | 2,946,900 | 31.55 | 31.83 | 31.55 | 31.68 | 00:00:00 | | 2004-12-29 | 4,121,800 | 31.65 | 31.98 | 31.44 | 31.89 | 00:00:00 | | 2004-12-30 | 5,009,600 | 31.90 | 31.92 | 31.43 | 31.45 | 00:00:00 | | 2004-12-31 | 3,522,200 | 31.44 | 31.69 | 31.41 | 31.41 | 00:00:00 | | 2005-01-03 | 4,808,000 | 31.80 | 31.80 | 30.91 | 30.99 | 00:00:00 | | 2005-01-04 | 6,354,700 | 30.89 | 30.98 | 30.25 | 30.43 | 00:00:00 | | 2005-01-05 | 6,582,200 | 30.43 | 30.67 | 29.79 | 30.25 | 00:00:00 | | 2005-01-06 | 6,196,700 | 30.50 | 30.84 | 30.31 | 30.38 | 00:00:00 | | 2005-01-07 | 5,741,600 | 30.42 | 31.00 | 30.39 | 30.69 | 00:00:00 | | 2005-01-10 | 8,326,300 | 30.52 | 30.88 | 30.36 | 30.47 | 00:00:00 | | 2005-01-11 | 14,470,000 | 29.61 | 30.05 | 29.22 | 29.65 | 00:00:00 | | 2005-01-12 | 9,754,100 | 29.72 | 29.84 | 29.25 | 29.43 | 00:00:00 | | 2005-01-13 | 5,483,500 | 29.43 | 29.81 | 29.27 | 29.50 | 00:00:00 | | 2005-01-14 | 3,992,200 | 29.60 | 30.00 | 29.56 | 29.90 | 00:00:00 | | 2005-01-18 | 4,862,700 | 29.60 | 29.89 | 29.16 | 29.77 | 00:00:00 | | 2005-01-19 | 5,946,600 | 29.60 | 29.65 | 29.11 | 29.18 | 00:00:00 | | 2005-01-20 | 6,632,900 | 29.99 | 30.00 | 28.64 | 28.70 | 00:00:00 | | 2005-01-21 | 5,984,900 | 28.83 | 29.37 | 28.77 | 28.93 | 00:00:00 | | 2005-01-24 | 4,667,500 | 29.17 | 29.36 | 28.77 | 28.81 | 00:00:00 | | 2005-01-25 | 8,181,900 | 29.15 | 29.17 | 28.30 | 28.37 | 00:00:00 | | 2005-01-26 | 5,483,000 | 28.01 | 28.85 | 28.01 | 28.64 | 00:00:00 | | 2005-01-27 | 3,972,900 | 28.64 | 29.15 | 28.56 | 29.06 | 00:00:00 | | 2005-01-28 | 4,654,700 | 29.00 | 29.18 | 28.88 | 28.97 | 00:00:00 | | 2005-01-31 | 5,190,500 | 29.30 | 29.59 | 29.02 | 29.51 | 00:00:00 | | 2005-02-01 | 4,608,600 | 29.73 | 29.73 | 29.25 | 29.56 | 00:00:00 | | 2005-02-02 | 3,570,600 | 29.45 | 29.60 | 29.24 | 29.48 | 00:00:00 | | 2005-02-03 | 3,896,300 | 29.48 | 29.48 | 29.10 | 29.14 | 00:00:00 | | 2005-02-04 | 3,776,800 | 29.26 | 29.45 | 28.90 | 29.37 | 00:00:00 | | 2005-02-07 | 3,386,700 | 29.47 | 29.76 | 29.45 | 29.62 | 00:00:00 | | 2005-02-08 | 5,662,200 | 29.63 | 30.01 | 29.36 | 30.00 | 00:00:00 | | 2005-02-09 | 5,509,700 | 29.87 | 29.96 | 29.23 | 29.24 | 00:00:00 | | 2005-02-10 | 3,347,100 | 29.42 | 29.73 | 29.34 | 29.47 | 00:00:00 | | 2005-02-11 | 3,575,300 | 29.53 | 30.08 | 29.49 | 29.85 | 00:00:00 | | 2005-02-14 | 3,983,400 | 29.98 | 30.15 | 29.87 | 29.89 | 00:00:00 | | 2005-02-15 | 4,079,500 | 29.95 | 30.05 | 29.70 | 29.81 | 00:00:00 | | 2005-02-16 | 7,073,600 | 29.84 | 30.80 | 29.76 | 30.60 | 00:00:00 | | 2005-02-17 | 7,021,100 | 30.85 | 31.50 | 30.20 | 31.04 | 00:00:00 | | 2005-02-18 | 4,916,200 | 31.16 | 31.44 | 31.07 | 31.10 | 00:00:00 | | 2005-02-22 | 5,667,000 | 31.15 | 31.62 | 30.69 | 30.71 | 00:00:00 | | 2005-02-23 | 3,518,600 | 30.96 | 31.23 | 30.90 | 30.99 | 00:00:00 | | 2005-02-24 | 4,882,200 | 31.37 | 31.46 | 30.94 | 31.46 | 00:00:00 | | 2005-02-25 | 6,121,600 | 31.46 | 32.00 | 31.40 | 31.63 | 00:00:00 | | 2005-02-28 | 6,743,200 | 31.88 | 32.17 | 31.75 | 32.12 | 00:00:00 | | 2005-03-01 | 4,978,100 | 32.11 | 32.29 | 31.55 | 31.66 | 00:00:00 | | 2005-03-02 | 4,031,300 | 31.40 | 31.62 | 31.02 | 31.30 | 00:00:00 | | 2005-03-03 | 3,877,900 | 31.60 | 31.72 | 31.08 | 31.28 | 00:00:00 | | 2005-03-04 | 4,697,000 | 31.40 | 31.95 | 31.34 | 31.80 | 00:00:00 | | 2005-03-07 | 4,195,700 | 32.04 | 32.10 | 31.29 | 31.35 | 00:00:00 | | 2005-03-08 | 3,803,600 | 31.48 | 31.60 | 31.14 | 31.24 | 00:00:00 | | 2005-03-09 | 4,959,700 | 31.07 | 31.50 | 30.85 | 30.92 | 00:00:00 | | 2005-03-10 | 5,237,700 | 30.88 | 30.90 | 30.12 | 30.48 | 00:00:00 | | 2005-03-11 | 4,416,800 | 30.63 | 31.17 | 30.52 | 31.00 | 00:00:00 | | 2005-03-14 | 4,657,700 | 31.28 | 31.40 | 30.85 | 31.18 | 00:00:00 | | 2005-03-15 | 5,968,100 | 31.75 | 31.95 | 31.48 | 31.59 | 00:00:00 | | 2005-03-16 | 4,397,000 | 31.50 | 31.51 | 31.09 | 31.38 | 00:00:00 | | 2005-03-17 | 3,922,300 | 31.38 | 31.68 | 31.00 | 31.56 | 00:00:00 | | 2005-03-18 | 6,211,100 | 31.65 | 31.72 | 31.15 | 31.68 | 00:00:00 | | 2005-03-21 | 2,863,500 | 31.68 | 31.78 | 31.21 | 31.46 | 00:00:00 | | 2005-03-22 | 4,448,000 | 31.57 | 31.70 | 30.96 | 30.96 | 00:00:00 | | 2005-03-23 | 7,107,900 | 30.70 | 30.75 | 30.35 | 30.39 | 00:00:00 | | 2005-03-24 | 5,927,600 | 30.45 | 30.55 | 30.30 | 30.36 | 00:00:00 | | 2005-03-28 | 4,506,400 | 30.36 | 30.64 | 30.02 | 30.05 | 00:00:00 | | 2005-03-29 | 7,170,500 | 30.05 | 30.28 | 29.47 | 29.57 | 00:00:00 | | 2005-03-30 | 5,802,000 | 29.60 | 29.98 | 29.45 | 29.90 | 00:00:00 | | 2005-03-31 | 6,317,200 | 30.45 | 30.78 | 30.10 | 30.39 | 00:00:00 | | 2005-04-01 | 3,602,900 | 30.60 | 30.83 | 30.18 | 30.27 | 00:00:00 | | 2005-04-04 | 4,628,800 | 30.34 | 30.35 | 29.87 | 30.08 | 00:00:00 | | 2005-04-05 | 3,782,900 | 29.95 | 30.44 | 29.82 | 29.98 | 00:00:00 | | 2005-04-06 | 4,447,400 | 30.03 | 30.39 | 29.98 | 29.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
