Bookmark and Share

Last Minute: "CBS anchor Norah O'Donnell: "This has to end" - Axios" Tue, 21 Nov 2017 12:55:23 GMT    "Chinese tech giant Tencent has surpassed Facebook in market value - Business Insider" Tue, 21 Nov 2017 09:57:03 GMT    "After Death of 8th Child, Ikea Relaunches Dresser Recall - U.S. News & World Report" Tue, 21 Nov 2017 13:07:30 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 13:46:24 GMT    "AT&T Lawsuit Over Time Warner Shows Tough Turn on Antitrust - Bloomberg" Tue, 21 Nov 2017 12:52:07 GMT    "What to know about the FCC's upcoming plan to undo its net neutrality rules - Washington Post" Mon, 20 Nov 2017 18:06:02 GMT    "A Hacker Warning for Bitcoin - Bloomberg" Tue, 21 Nov 2017 13:25:58 GMT    "People are Very Confused by Starbucks' New Holiday Cups - Fortune" Mon, 20 Nov 2017 22:39:00 GMT    "Dish customers lose CBS amid fee fight - WPTV.com" Tue, 21 Nov 2017 12:14:00 GMT    "Yellen Will Leave Federal Reserve Next Year - New York Times" Mon, 20 Nov 2017 23:49:11 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.12 (-0.241%%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade47.67Last Trade Time2017-11-01 - 19:35
Variation-0.12 (-0.241%)Open48.91
High49.27Low47.45
Volume2,665,007Average Volume (3m)4,067,520
Yield1.25Bid / Ask47.66 x 500 - 47.67 x 300
Former Close47.7852 Week Range[22.64 - 50.31]
PER54.36%EPS0.88
Ex-Dividend Date2017-11-21Dividend Payment2017-11-21
Market Capitalization9 1 Year Price-Target53.62
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 2017-11-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-04-064,447,40030.0330.3929.9829.9800:00:00
2005-04-0711,115,90031.0031.4730.8631.4700:00:00
2005-04-086,580,80031.7831.8031.4831.6100:00:00
2005-04-113,775,60031.4631.5731.0531.1700:00:00
2005-04-124,339,90030.9531.4530.6531.3200:00:00
2005-04-136,402,20031.0831.3230.1930.4000:00:00
2005-04-147,228,70030.4530.4729.7229.9000:00:00
2005-04-158,473,90029.5530.1129.1529.3000:00:00
2005-04-186,576,30029.3129.9529.2029.5900:00:00
2005-04-196,743,00029.5329.9529.0629.3900:00:00
2005-04-205,371,70029.3229.3728.7328.9000:00:00
2005-04-216,223,30029.0829.6028.7229.5500:00:00
2005-04-226,188,00029.1529.7928.9829.2000:00:00
2005-04-253,838,10029.5529.5929.1229.4400:00:00
2005-04-264,781,10029.5029.5028.6228.8500:00:00
2005-04-274,956,70028.8628.9428.2828.7300:00:00
2005-04-285,761,00028.5528.7628.2728.5700:00:00
2005-04-294,316,60028.6029.0228.3729.0200:00:00
2005-05-023,222,80029.1429.2028.9529.1900:00:00
2005-05-035,095,70029.4029.5929.2229.3000:00:00
2005-05-043,362,80029.1829.5029.1529.4600:00:00
2005-05-052,823,70029.6029.7629.2029.3500:00:00
2005-05-063,041,10029.6529.7029.3029.3200:00:00
2005-05-093,154,20029.4229.6229.1129.3500:00:00
2005-05-104,489,40029.3129.3228.5228.6300:00:00
2005-05-114,758,50028.6828.8428.1828.4000:00:00
2005-05-126,507,40028.4128.5027.3927.5500:00:00
2005-05-1311,028,70027.3527.4926.0326.7000:00:00
2005-05-166,653,20026.5026.7926.3926.6000:00:00
2005-05-175,392,30026.5927.3426.5927.2100:00:00
2005-05-186,671,90027.4128.0927.3527.8500:00:00
2005-05-193,944,80027.9527.9527.3927.6700:00:00
2005-05-203,302,80027.6027.6327.3627.4500:00:00
2005-05-233,962,40027.5527.9027.4427.7400:00:00
2005-05-243,223,90027.5727.7727.4127.4600:00:00
2005-05-254,536,10027.4427.4526.9427.1600:00:00
2005-05-263,815,20027.5027.5327.2127.3400:00:00
2005-05-273,072,00027.4127.5527.2027.4700:00:00
2005-05-316,998,30027.4627.4726.8727.1000:00:00
2005-06-014,133,80027.1827.7827.1327.6600:00:00
2005-06-022,934,20027.7027.8727.5627.7700:00:00
2005-06-034,771,20027.6027.9727.2027.3200:00:00
2005-06-062,107,60027.4127.6027.3027.3300:00:00
2005-06-074,119,60027.4027.7727.2827.2800:00:00
2005-06-082,462,30027.3227.5027.2727.2800:00:00
2005-06-094,746,50027.1227.1726.7126.9700:00:00
2005-06-103,390,90027.0027.2026.8727.1000:00:00
2005-06-134,443,40027.0827.4926.8927.4000:00:00
2005-06-142,709,50027.2927.4127.1527.2700:00:00
2005-06-154,222,10027.4027.6027.3427.5600:00:00
2005-06-166,663,10027.5128.2327.5127.9300:00:00
2005-06-179,059,20028.5028.5528.1228.2500:00:00
2005-06-203,703,20028.1428.1927.9228.0000:00:00
2005-06-213,234,80027.9228.1027.6527.8000:00:00
2005-06-222,745,70027.8127.9727.5527.6900:00:00
2005-06-234,435,40027.6027.7027.1427.1900:00:00
2005-06-2410,186,30027.0027.2026.1526.4600:00:00
2005-06-275,260,80026.3026.4625.9126.0900:00:00
2005-06-284,263,50026.0926.4526.0526.3700:00:00
2005-06-293,865,30026.3726.6126.2426.3000:00:00
2005-06-304,476,30026.2726.2926.0226.1300:00:00
2005-07-013,458,80026.2526.2926.0026.1400:00:00
2005-07-056,730,70026.1426.4025.9026.2000:00:00
2005-07-066,764,50026.2126.3325.9526.0000:00:00
2005-07-075,053,80025.8526.2325.5526.0900:00:00
2005-07-0810,156,70027.2027.3026.7527.2000:00:00
2005-07-117,913,50027.5327.9527.4027.6900:00:00
2005-07-125,212,70027.5827.7427.3127.6600:00:00
2005-07-135,130,20027.5227.7127.2827.4200:00:00
2005-07-145,005,80027.4227.7727.4227.5700:00:00
2005-07-153,909,30027.5927.6827.3727.5000:00:00
2005-07-183,250,30027.5027.7827.4627.6700:00:00
2005-07-195,152,90027.8928.1527.6928.1000:00:00
2005-07-206,536,90028.0028.7327.9128.5400:00:00
2005-07-215,408,80028.7029.0028.4628.6300:00:00
2005-07-223,258,50028.7628.9228.2528.6100:00:00
2005-07-252,915,30028.6128.7528.1628.3600:00:00
2005-07-263,250,30028.3728.5128.1428.2700:00:00
2005-07-273,633,60028.3028.3227.9328.1500:00:00
2005-07-285,642,90028.2028.6728.0128.5700:00:00
2005-07-293,449,70028.5728.6128.0328.0500:00:00
2005-08-013,209,10028.1528.1827.8027.9100:00:00
2005-08-025,617,50028.0528.9528.0528.7600:00:00
2005-08-034,056,20028.7729.0828.4428.7000:00:00
2005-08-043,322,70028.6028.6827.9828.1000:00:00
2005-08-053,475,80028.0028.1927.7127.7400:00:00
2005-08-086,112,30028.5028.5528.0128.0400:00:00
2005-08-094,222,70028.4428.7528.0628.6200:00:00
2005-08-105,806,10029.0029.1228.7028.8700:00:00
2005-08-117,630,40029.5129.8029.3029.7700:00:00
2005-08-125,855,20029.9029.9829.5129.7200:00:00
2005-08-155,242,00029.7529.9229.1229.2400:00:00
2005-08-163,796,60029.2629.3128.7428.8200:00:00
2005-08-174,927,00028.8328.8828.2528.3900:00:00
2005-08-182,929,20028.2928.3228.0028.0700:00:00
2005-08-192,956,80028.2328.3928.0228.1000:00:00
2005-08-223,156,90028.2728.5928.1828.3600:00:00
2005-08-234,253,40028.4328.4727.6827.6800:00:00
2005-08-245,665,30027.6927.6927.3127.3900:00:00
2005-08-252,645,40027.4927.7027.2427.4700:00:00
2005-08-262,601,30027.5827.5927.2427.2900:00:00
2005-08-292,822,70027.1927.6027.0527.4800:00:00
2005-08-303,638,20027.3527.4926.8727.0800:00:00
2005-08-316,190,70027.0027.0026.5626.7900:00:00
2005-09-015,436,70026.8727.4726.8327.1800:00:00
2005-09-023,313,40027.3827.3826.8126.9200:00:00
2005-09-063,735,40026.9227.0726.7426.9600:00:00
2005-09-075,485,50026.9526.9726.4426.5600:00:00
2005-09-084,692,30026.5626.6926.2626.4200:00:00
2005-09-093,309,40026.5826.8926.1026.8400:00:00
2005-09-124,614,90026.8427.2026.6427.1200:00:00
2005-09-133,873,40027.1227.1226.7426.8000:00:00
2005-09-143,141,50026.8526.9726.5026.5500:00:00
2005-09-155,140,50026.7026.7826.3126.3800:00:00
2005-09-166,103,80026.5126.7926.4226.6800:00:00
2005-09-194,034,80026.7526.8426.2526.3600:00:00
2005-09-204,150,80026.4826.6525.9926.1600:00:00
2005-09-214,000,10026.1826.3526.0626.0800:00:00
2005-09-222,901,50026.2026.3025.8625.9000:00:00
2005-09-2321,997,20024.1024.8023.8124.4200:00:00
2005-09-268,989,30024.4024.6524.0624.2000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources