|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,447,400 | 30.03 | 30.39 | 29.98 | 29.98 | 00:00:00 | | 2005-04-07 | 11,115,900 | 31.00 | 31.47 | 30.86 | 31.47 | 00:00:00 | | 2005-04-08 | 6,580,800 | 31.78 | 31.80 | 31.48 | 31.61 | 00:00:00 | | 2005-04-11 | 3,775,600 | 31.46 | 31.57 | 31.05 | 31.17 | 00:00:00 | | 2005-04-12 | 4,339,900 | 30.95 | 31.45 | 30.65 | 31.32 | 00:00:00 | | 2005-04-13 | 6,402,200 | 31.08 | 31.32 | 30.19 | 30.40 | 00:00:00 | | 2005-04-14 | 7,228,700 | 30.45 | 30.47 | 29.72 | 29.90 | 00:00:00 | | 2005-04-15 | 8,473,900 | 29.55 | 30.11 | 29.15 | 29.30 | 00:00:00 | | 2005-04-18 | 6,576,300 | 29.31 | 29.95 | 29.20 | 29.59 | 00:00:00 | | 2005-04-19 | 6,743,000 | 29.53 | 29.95 | 29.06 | 29.39 | 00:00:00 | | 2005-04-20 | 5,371,700 | 29.32 | 29.37 | 28.73 | 28.90 | 00:00:00 | | 2005-04-21 | 6,223,300 | 29.08 | 29.60 | 28.72 | 29.55 | 00:00:00 | | 2005-04-22 | 6,188,000 | 29.15 | 29.79 | 28.98 | 29.20 | 00:00:00 | | 2005-04-25 | 3,838,100 | 29.55 | 29.59 | 29.12 | 29.44 | 00:00:00 | | 2005-04-26 | 4,781,100 | 29.50 | 29.50 | 28.62 | 28.85 | 00:00:00 | | 2005-04-27 | 4,956,700 | 28.86 | 28.94 | 28.28 | 28.73 | 00:00:00 | | 2005-04-28 | 5,761,000 | 28.55 | 28.76 | 28.27 | 28.57 | 00:00:00 | | 2005-04-29 | 4,316,600 | 28.60 | 29.02 | 28.37 | 29.02 | 00:00:00 | | 2005-05-02 | 3,222,800 | 29.14 | 29.20 | 28.95 | 29.19 | 00:00:00 | | 2005-05-03 | 5,095,700 | 29.40 | 29.59 | 29.22 | 29.30 | 00:00:00 | | 2005-05-04 | 3,362,800 | 29.18 | 29.50 | 29.15 | 29.46 | 00:00:00 | | 2005-05-05 | 2,823,700 | 29.60 | 29.76 | 29.20 | 29.35 | 00:00:00 | | 2005-05-06 | 3,041,100 | 29.65 | 29.70 | 29.30 | 29.32 | 00:00:00 | | 2005-05-09 | 3,154,200 | 29.42 | 29.62 | 29.11 | 29.35 | 00:00:00 | | 2005-05-10 | 4,489,400 | 29.31 | 29.32 | 28.52 | 28.63 | 00:00:00 | | 2005-05-11 | 4,758,500 | 28.68 | 28.84 | 28.18 | 28.40 | 00:00:00 | | 2005-05-12 | 6,507,400 | 28.41 | 28.50 | 27.39 | 27.55 | 00:00:00 | | 2005-05-13 | 11,028,700 | 27.35 | 27.49 | 26.03 | 26.70 | 00:00:00 | | 2005-05-16 | 6,653,200 | 26.50 | 26.79 | 26.39 | 26.60 | 00:00:00 | | 2005-05-17 | 5,392,300 | 26.59 | 27.34 | 26.59 | 27.21 | 00:00:00 | | 2005-05-18 | 6,671,900 | 27.41 | 28.09 | 27.35 | 27.85 | 00:00:00 | | 2005-05-19 | 3,944,800 | 27.95 | 27.95 | 27.39 | 27.67 | 00:00:00 | | 2005-05-20 | 3,302,800 | 27.60 | 27.63 | 27.36 | 27.45 | 00:00:00 | | 2005-05-23 | 3,962,400 | 27.55 | 27.90 | 27.44 | 27.74 | 00:00:00 | | 2005-05-24 | 3,223,900 | 27.57 | 27.77 | 27.41 | 27.46 | 00:00:00 | | 2005-05-25 | 4,536,100 | 27.44 | 27.45 | 26.94 | 27.16 | 00:00:00 | | 2005-05-26 | 3,815,200 | 27.50 | 27.53 | 27.21 | 27.34 | 00:00:00 | | 2005-05-27 | 3,072,000 | 27.41 | 27.55 | 27.20 | 27.47 | 00:00:00 | | 2005-05-31 | 6,998,300 | 27.46 | 27.47 | 26.87 | 27.10 | 00:00:00 | | 2005-06-01 | 4,133,800 | 27.18 | 27.78 | 27.13 | 27.66 | 00:00:00 | | 2005-06-02 | 2,934,200 | 27.70 | 27.87 | 27.56 | 27.77 | 00:00:00 | | 2005-06-03 | 4,771,200 | 27.60 | 27.97 | 27.20 | 27.32 | 00:00:00 | | 2005-06-06 | 2,107,600 | 27.41 | 27.60 | 27.30 | 27.33 | 00:00:00 | | 2005-06-07 | 4,119,600 | 27.40 | 27.77 | 27.28 | 27.28 | 00:00:00 | | 2005-06-08 | 2,462,300 | 27.32 | 27.50 | 27.27 | 27.28 | 00:00:00 | | 2005-06-09 | 4,746,500 | 27.12 | 27.17 | 26.71 | 26.97 | 00:00:00 | | 2005-06-10 | 3,390,900 | 27.00 | 27.20 | 26.87 | 27.10 | 00:00:00 | | 2005-06-13 | 4,443,400 | 27.08 | 27.49 | 26.89 | 27.40 | 00:00:00 | | 2005-06-14 | 2,709,500 | 27.29 | 27.41 | 27.15 | 27.27 | 00:00:00 | | 2005-06-15 | 4,222,100 | 27.40 | 27.60 | 27.34 | 27.56 | 00:00:00 | | 2005-06-16 | 6,663,100 | 27.51 | 28.23 | 27.51 | 27.93 | 00:00:00 | | 2005-06-17 | 9,059,200 | 28.50 | 28.55 | 28.12 | 28.25 | 00:00:00 | | 2005-06-20 | 3,703,200 | 28.14 | 28.19 | 27.92 | 28.00 | 00:00:00 | | 2005-06-21 | 3,234,800 | 27.92 | 28.10 | 27.65 | 27.80 | 00:00:00 | | 2005-06-22 | 2,745,700 | 27.81 | 27.97 | 27.55 | 27.69 | 00:00:00 | | 2005-06-23 | 4,435,400 | 27.60 | 27.70 | 27.14 | 27.19 | 00:00:00 | | 2005-06-24 | 10,186,300 | 27.00 | 27.20 | 26.15 | 26.46 | 00:00:00 | | 2005-06-27 | 5,260,800 | 26.30 | 26.46 | 25.91 | 26.09 | 00:00:00 | | 2005-06-28 | 4,263,500 | 26.09 | 26.45 | 26.05 | 26.37 | 00:00:00 | | 2005-06-29 | 3,865,300 | 26.37 | 26.61 | 26.24 | 26.30 | 00:00:00 | | 2005-06-30 | 4,476,300 | 26.27 | 26.29 | 26.02 | 26.13 | 00:00:00 | | 2005-07-01 | 3,458,800 | 26.25 | 26.29 | 26.00 | 26.14 | 00:00:00 | | 2005-07-05 | 6,730,700 | 26.14 | 26.40 | 25.90 | 26.20 | 00:00:00 | | 2005-07-06 | 6,764,500 | 26.21 | 26.33 | 25.95 | 26.00 | 00:00:00 | | 2005-07-07 | 5,053,800 | 25.85 | 26.23 | 25.55 | 26.09 | 00:00:00 | | 2005-07-08 | 10,156,700 | 27.20 | 27.30 | 26.75 | 27.20 | 00:00:00 | | 2005-07-11 | 7,913,500 | 27.53 | 27.95 | 27.40 | 27.69 | 00:00:00 | | 2005-07-12 | 5,212,700 | 27.58 | 27.74 | 27.31 | 27.66 | 00:00:00 | | 2005-07-13 | 5,130,200 | 27.52 | 27.71 | 27.28 | 27.42 | 00:00:00 | | 2005-07-14 | 5,005,800 | 27.42 | 27.77 | 27.42 | 27.57 | 00:00:00 | | 2005-07-15 | 3,909,300 | 27.59 | 27.68 | 27.37 | 27.50 | 00:00:00 | | 2005-07-18 | 3,250,300 | 27.50 | 27.78 | 27.46 | 27.67 | 00:00:00 | | 2005-07-19 | 5,152,900 | 27.89 | 28.15 | 27.69 | 28.10 | 00:00:00 | | 2005-07-20 | 6,536,900 | 28.00 | 28.73 | 27.91 | 28.54 | 00:00:00 | | 2005-07-21 | 5,408,800 | 28.70 | 29.00 | 28.46 | 28.63 | 00:00:00 | | 2005-07-22 | 3,258,500 | 28.76 | 28.92 | 28.25 | 28.61 | 00:00:00 | | 2005-07-25 | 2,915,300 | 28.61 | 28.75 | 28.16 | 28.36 | 00:00:00 | | 2005-07-26 | 3,250,300 | 28.37 | 28.51 | 28.14 | 28.27 | 00:00:00 | | 2005-07-27 | 3,633,600 | 28.30 | 28.32 | 27.93 | 28.15 | 00:00:00 | | 2005-07-28 | 5,642,900 | 28.20 | 28.67 | 28.01 | 28.57 | 00:00:00 | | 2005-07-29 | 3,449,700 | 28.57 | 28.61 | 28.03 | 28.05 | 00:00:00 | | 2005-08-01 | 3,209,100 | 28.15 | 28.18 | 27.80 | 27.91 | 00:00:00 | | 2005-08-02 | 5,617,500 | 28.05 | 28.95 | 28.05 | 28.76 | 00:00:00 | | 2005-08-03 | 4,056,200 | 28.77 | 29.08 | 28.44 | 28.70 | 00:00:00 | | 2005-08-04 | 3,322,700 | 28.60 | 28.68 | 27.98 | 28.10 | 00:00:00 | | 2005-08-05 | 3,475,800 | 28.00 | 28.19 | 27.71 | 27.74 | 00:00:00 | | 2005-08-08 | 6,112,300 | 28.50 | 28.55 | 28.01 | 28.04 | 00:00:00 | | 2005-08-09 | 4,222,700 | 28.44 | 28.75 | 28.06 | 28.62 | 00:00:00 | | 2005-08-10 | 5,806,100 | 29.00 | 29.12 | 28.70 | 28.87 | 00:00:00 | | 2005-08-11 | 7,630,400 | 29.51 | 29.80 | 29.30 | 29.77 | 00:00:00 | | 2005-08-12 | 5,855,200 | 29.90 | 29.98 | 29.51 | 29.72 | 00:00:00 | | 2005-08-15 | 5,242,000 | 29.75 | 29.92 | 29.12 | 29.24 | 00:00:00 | | 2005-08-16 | 3,796,600 | 29.26 | 29.31 | 28.74 | 28.82 | 00:00:00 | | 2005-08-17 | 4,927,000 | 28.83 | 28.88 | 28.25 | 28.39 | 00:00:00 | | 2005-08-18 | 2,929,200 | 28.29 | 28.32 | 28.00 | 28.07 | 00:00:00 | | 2005-08-19 | 2,956,800 | 28.23 | 28.39 | 28.02 | 28.10 | 00:00:00 | | 2005-08-22 | 3,156,900 | 28.27 | 28.59 | 28.18 | 28.36 | 00:00:00 | | 2005-08-23 | 4,253,400 | 28.43 | 28.47 | 27.68 | 27.68 | 00:00:00 | | 2005-08-24 | 5,665,300 | 27.69 | 27.69 | 27.31 | 27.39 | 00:00:00 | | 2005-08-25 | 2,645,400 | 27.49 | 27.70 | 27.24 | 27.47 | 00:00:00 | | 2005-08-26 | 2,601,300 | 27.58 | 27.59 | 27.24 | 27.29 | 00:00:00 | | 2005-08-29 | 2,822,700 | 27.19 | 27.60 | 27.05 | 27.48 | 00:00:00 | | 2005-08-30 | 3,638,200 | 27.35 | 27.49 | 26.87 | 27.08 | 00:00:00 | | 2005-08-31 | 6,190,700 | 27.00 | 27.00 | 26.56 | 26.79 | 00:00:00 | | 2005-09-01 | 5,436,700 | 26.87 | 27.47 | 26.83 | 27.18 | 00:00:00 | | 2005-09-02 | 3,313,400 | 27.38 | 27.38 | 26.81 | 26.92 | 00:00:00 | | 2005-09-06 | 3,735,400 | 26.92 | 27.07 | 26.74 | 26.96 | 00:00:00 | | 2005-09-07 | 5,485,500 | 26.95 | 26.97 | 26.44 | 26.56 | 00:00:00 | | 2005-09-08 | 4,692,300 | 26.56 | 26.69 | 26.26 | 26.42 | 00:00:00 | | 2005-09-09 | 3,309,400 | 26.58 | 26.89 | 26.10 | 26.84 | 00:00:00 | | 2005-09-12 | 4,614,900 | 26.84 | 27.20 | 26.64 | 27.12 | 00:00:00 | | 2005-09-13 | 3,873,400 | 27.12 | 27.12 | 26.74 | 26.80 | 00:00:00 | | 2005-09-14 | 3,141,500 | 26.85 | 26.97 | 26.50 | 26.55 | 00:00:00 | | 2005-09-15 | 5,140,500 | 26.70 | 26.78 | 26.31 | 26.38 | 00:00:00 | | 2005-09-16 | 6,103,800 | 26.51 | 26.79 | 26.42 | 26.68 | 00:00:00 | | 2005-09-19 | 4,034,800 | 26.75 | 26.84 | 26.25 | 26.36 | 00:00:00 | | 2005-09-20 | 4,150,800 | 26.48 | 26.65 | 25.99 | 26.16 | 00:00:00 | | 2005-09-21 | 4,000,100 | 26.18 | 26.35 | 26.06 | 26.08 | 00:00:00 | | 2005-09-22 | 2,901,500 | 26.20 | 26.30 | 25.86 | 25.90 | 00:00:00 | | 2005-09-23 | 21,997,200 | 24.10 | 24.80 | 23.81 | 24.42 | 00:00:00 | | 2005-09-26 | 8,989,300 | 24.40 | 24.65 | 24.06 | 24.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
