|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 8,989,300 | 24.40 | 24.65 | 24.06 | 24.20 | 00:00:00 | | 2005-09-27 | 6,192,200 | 24.33 | 24.45 | 23.99 | 24.01 | 00:00:00 | | 2005-09-28 | 5,601,400 | 24.07 | 24.24 | 23.99 | 24.07 | 00:00:00 | | 2005-09-29 | 5,489,500 | 24.07 | 24.53 | 24.07 | 24.45 | 00:00:00 | | 2005-09-30 | 3,908,600 | 24.44 | 24.58 | 24.39 | 24.42 | 00:00:00 | | 2005-10-03 | 5,997,500 | 24.42 | 24.57 | 23.80 | 23.87 | 00:00:00 | | 2005-10-04 | 9,120,300 | 23.82 | 23.86 | 23.32 | 23.36 | 00:00:00 | | 2005-10-05 | 9,071,900 | 23.38 | 23.54 | 22.93 | 22.95 | 00:00:00 | | 2005-10-06 | 8,281,400 | 23.02 | 23.15 | 22.73 | 22.91 | 00:00:00 | | 2005-10-07 | 4,516,700 | 23.08 | 23.28 | 22.83 | 23.04 | 00:00:00 | | 2005-10-10 | 4,732,300 | 23.06 | 23.27 | 22.59 | 22.66 | 00:00:00 | | 2005-10-11 | 7,831,700 | 23.40 | 23.51 | 22.70 | 22.85 | 00:00:00 | | 2005-10-12 | 7,493,600 | 22.99 | 23.20 | 22.39 | 22.71 | 00:00:00 | | 2005-10-13 | 6,517,400 | 22.76 | 22.92 | 22.37 | 22.54 | 00:00:00 | | 2005-10-14 | 6,812,900 | 22.65 | 23.05 | 22.28 | 22.97 | 00:00:00 | | 2005-10-17 | 6,134,000 | 23.02 | 23.29 | 22.97 | 23.20 | 00:00:00 | | 2005-10-18 | 7,276,100 | 23.33 | 23.46 | 23.04 | 23.28 | 00:00:00 | | 2005-10-19 | 8,045,400 | 23.28 | 23.75 | 23.00 | 23.72 | 00:00:00 | | 2005-10-20 | 6,877,500 | 23.83 | 24.04 | 23.25 | 23.36 | 00:00:00 | | 2005-10-21 | 6,312,100 | 23.56 | 23.66 | 23.24 | 23.35 | 00:00:00 | | 2005-10-24 | 4,599,800 | 23.39 | 24.00 | 23.36 | 23.94 | 00:00:00 | | 2005-10-25 | 4,181,200 | 23.88 | 24.12 | 23.46 | 23.75 | 00:00:00 | | 2005-10-26 | 3,985,000 | 23.75 | 24.29 | 23.72 | 23.84 | 00:00:00 | | 2005-10-27 | 5,545,800 | 23.94 | 24.07 | 23.66 | 23.87 | 00:00:00 | | 2005-10-28 | 3,536,900 | 24.05 | 24.11 | 23.58 | 24.02 | 00:00:00 | | 2005-10-31 | 5,337,300 | 24.03 | 24.44 | 24.00 | 24.29 | 00:00:00 | | 2005-11-01 | 5,259,800 | 24.33 | 24.78 | 24.29 | 24.60 | 00:00:00 | | 2005-11-02 | 4,799,500 | 24.60 | 24.79 | 24.27 | 24.79 | 00:00:00 | | 2005-11-03 | 7,308,600 | 24.81 | 25.43 | 24.70 | 25.13 | 00:00:00 | | 2005-11-04 | 5,627,400 | 25.12 | 25.30 | 24.58 | 25.17 | 00:00:00 | | 2005-11-07 | 8,768,300 | 25.49 | 26.03 | 25.33 | 25.94 | 00:00:00 | | 2005-11-08 | 5,355,600 | 25.75 | 26.17 | 25.61 | 25.99 | 00:00:00 | | 2005-11-09 | 7,994,800 | 25.34 | 26.75 | 25.34 | 26.20 | 00:00:00 | | 2005-11-10 | 4,252,200 | 26.25 | 26.50 | 26.02 | 26.28 | 00:00:00 | | 2005-11-11 | 5,745,900 | 26.28 | 26.83 | 26.10 | 26.68 | 00:00:00 | | 2005-11-14 | 4,469,700 | 26.70 | 26.82 | 26.37 | 26.61 | 00:00:00 | | 2005-11-15 | 5,968,300 | 26.60 | 26.74 | 26.10 | 26.26 | 00:00:00 | | 2005-11-16 | 4,105,400 | 26.30 | 26.47 | 26.07 | 26.33 | 00:00:00 | | 2005-11-17 | 5,412,900 | 26.40 | 26.62 | 26.15 | 26.45 | 00:00:00 | | 2005-11-18 | 5,421,800 | 26.84 | 26.84 | 26.13 | 26.40 | 00:00:00 | | 2005-11-21 | 5,715,900 | 26.36 | 26.78 | 26.32 | 26.71 | 00:00:00 | | 2005-11-22 | 4,721,200 | 26.70 | 26.79 | 26.50 | 26.70 | 00:00:00 | | 2005-11-23 | 5,096,200 | 26.70 | 27.07 | 26.56 | 26.89 | 00:00:00 | | 2005-11-25 | 3,716,000 | 27.03 | 27.46 | 26.95 | 27.33 | 00:00:00 | | 2005-11-28 | 8,095,400 | 27.44 | 27.97 | 27.41 | 27.60 | 00:00:00 | | 2005-11-29 | 7,237,300 | 27.63 | 28.09 | 27.61 | 27.87 | 00:00:00 | | 2005-11-30 | 6,797,400 | 27.87 | 27.97 | 27.31 | 27.41 | 00:00:00 | | 2005-12-01 | 6,522,400 | 27.75 | 28.42 | 27.65 | 28.28 | 00:00:00 | | 2005-12-02 | 5,394,300 | 28.15 | 28.28 | 27.71 | 28.10 | 00:00:00 | | 2005-12-05 | 4,911,800 | 28.10 | 28.20 | 27.88 | 27.97 | 00:00:00 | | 2005-12-06 | 5,412,600 | 28.22 | 28.51 | 28.04 | 28.24 | 00:00:00 | | 2005-12-07 | 5,775,900 | 28.21 | 28.95 | 28.21 | 28.59 | 00:00:00 | | 2005-12-08 | 4,713,800 | 28.59 | 28.77 | 28.28 | 28.43 | 00:00:00 | | 2005-12-09 | 3,407,300 | 28.59 | 28.60 | 28.10 | 28.15 | 00:00:00 | | 2005-12-12 | 4,476,400 | 28.15 | 28.28 | 27.91 | 28.07 | 00:00:00 | | 2005-12-13 | 4,705,000 | 28.00 | 28.75 | 27.96 | 28.51 | 00:00:00 | | 2005-12-14 | 4,500,400 | 28.42 | 28.67 | 28.20 | 28.49 | 00:00:00 | | 2005-12-15 | 3,169,200 | 28.49 | 28.74 | 28.20 | 28.23 | 00:00:00 | | 2005-12-16 | 5,084,000 | 28.44 | 28.74 | 28.23 | 28.23 | 00:00:00 | | 2005-12-19 | 5,039,600 | 28.16 | 28.57 | 28.15 | 28.55 | 00:00:00 | | 2005-12-20 | 4,542,000 | 28.45 | 28.73 | 28.18 | 28.30 | 00:00:00 | | 2005-12-21 | 4,118,900 | 28.41 | 29.00 | 28.31 | 28.99 | 00:00:00 | | 2005-12-22 | 4,365,700 | 29.00 | 29.35 | 28.20 | 29.33 | 00:00:00 | | 2005-12-23 | 2,980,900 | 29.33 | 29.46 | 29.14 | 29.45 | 00:00:00 | | 2005-12-27 | 4,740,200 | 29.41 | 29.64 | 29.09 | 29.25 | 00:00:00 | | 2005-12-28 | 3,404,400 | 29.20 | 29.75 | 29.17 | 29.61 | 00:00:00 | | 2005-12-29 | 3,488,500 | 29.37 | 29.84 | 29.30 | 29.65 | 00:00:00 | | 2005-12-30 | 3,204,800 | 29.47 | 29.80 | 29.38 | 29.57 | 00:00:00 | | 2006-01-03 | 5,783,100 | 29.59 | 30.00 | 29.49 | 29.90 | 00:00:00 | | 2006-01-04 | 5,877,500 | 29.86 | 30.44 | 29.63 | 30.07 | 00:00:00 | | 2006-01-05 | 4,548,000 | 29.90 | 30.35 | 29.87 | 30.31 | 00:00:00 | | 2006-01-06 | 5,060,300 | 30.31 | 30.40 | 30.00 | 30.21 | 00:00:00 | | 2006-01-09 | 5,977,600 | 30.17 | 30.95 | 29.66 | 30.57 | 00:00:00 | | 2006-01-10 | 20,670,900 | 28.50 | 29.92 | 28.40 | 29.60 | 00:00:00 | | 2006-01-11 | 10,319,100 | 29.56 | 29.70 | 29.11 | 29.20 | 00:00:00 | | 2006-01-12 | 7,461,400 | 28.83 | 29.18 | 28.67 | 28.81 | 00:00:00 | | 2006-01-13 | 4,109,200 | 28.76 | 29.01 | 28.67 | 28.95 | 00:00:00 | | 2006-01-17 | 4,486,200 | 28.92 | 29.38 | 28.80 | 29.12 | 00:00:00 | | 2006-01-18 | 3,778,300 | 29.13 | 29.13 | 28.76 | 28.95 | 00:00:00 | | 2006-01-19 | 4,077,900 | 29.04 | 29.81 | 29.00 | 29.49 | 00:00:00 | | 2006-01-20 | 6,892,700 | 29.63 | 29.84 | 28.75 | 28.80 | 00:00:00 | | 2006-01-23 | 3,866,900 | 28.90 | 29.33 | 28.85 | 29.18 | 00:00:00 | | 2006-01-24 | 4,153,800 | 29.21 | 29.43 | 28.82 | 29.31 | 00:00:00 | | 2006-01-25 | 4,723,900 | 29.50 | 29.92 | 29.46 | 29.74 | 00:00:00 | | 2006-01-26 | 9,461,500 | 30.00 | 31.22 | 29.96 | 30.78 | 00:00:00 | | 2006-01-27 | 6,657,300 | 30.73 | 31.54 | 30.30 | 31.30 | 00:00:00 | | 2006-01-30 | 4,708,800 | 31.25 | 31.33 | 30.46 | 30.53 | 00:00:00 | | 2006-01-31 | 10,240,100 | 30.98 | 32.17 | 30.90 | 31.50 | 00:00:00 | | 2006-02-01 | 5,579,500 | 31.47 | 31.47 | 30.66 | 31.11 | 00:00:00 | | 2006-02-02 | 4,596,200 | 31.00 | 31.74 | 30.52 | 30.65 | 00:00:00 | | 2006-02-03 | 4,842,800 | 30.58 | 31.18 | 30.27 | 30.58 | 00:00:00 | | 2006-02-06 | 6,655,800 | 31.25 | 32.05 | 31.16 | 32.03 | 00:00:00 | | 2006-02-07 | 7,735,500 | 32.04 | 32.20 | 30.54 | 30.87 | 00:00:00 | | 2006-02-08 | 5,106,500 | 31.30 | 31.35 | 30.32 | 31.18 | 00:00:00 | | 2006-02-09 | 4,709,200 | 31.27 | 31.75 | 30.75 | 31.07 | 00:00:00 | | 2006-02-10 | 6,984,900 | 30.99 | 31.29 | 30.26 | 30.86 | 00:00:00 | | 2006-02-13 | 6,309,200 | 30.86 | 30.86 | 29.92 | 30.24 | 00:00:00 | | 2006-02-14 | 5,870,200 | 30.64 | 31.38 | 30.21 | 31.37 | 00:00:00 | | 2006-02-15 | 6,493,000 | 31.49 | 31.69 | 30.20 | 30.89 | 00:00:00 | | 2006-02-16 | 6,843,100 | 30.82 | 30.90 | 29.99 | 30.37 | 00:00:00 | | 2006-02-17 | 5,401,100 | 30.59 | 30.59 | 30.16 | 30.38 | 00:00:00 | | 2006-02-21 | 4,832,800 | 30.53 | 30.83 | 30.06 | 30.20 | 00:00:00 | | 2006-02-22 | 3,535,500 | 30.18 | 30.37 | 30.06 | 30.30 | 00:00:00 | | 2006-02-23 | 4,708,800 | 30.30 | 30.30 | 30.01 | 30.09 | 00:00:00 | | 2006-02-24 | 4,419,600 | 30.24 | 30.35 | 30.00 | 30.16 | 00:00:00 | | 2006-02-27 | 4,998,000 | 30.16 | 30.19 | 29.31 | 29.56 | 00:00:00 | | 2006-02-28 | 4,717,500 | 29.59 | 29.92 | 29.07 | 29.32 | 00:00:00 | | 2006-03-01 | 3,041,600 | 29.35 | 29.80 | 29.35 | 29.55 | 00:00:00 | | 2006-03-02 | 3,397,600 | 29.43 | 30.00 | 29.39 | 29.90 | 00:00:00 | | 2006-03-03 | 5,417,400 | 29.65 | 30.63 | 29.61 | 30.40 | 00:00:00 | | 2006-03-06 | 5,107,100 | 30.33 | 30.71 | 29.49 | 29.80 | 00:00:00 | | 2006-03-07 | 4,866,500 | 29.80 | 29.80 | 28.60 | 29.20 | 00:00:00 | | 2006-03-08 | 7,112,000 | 29.00 | 29.01 | 28.45 | 28.78 | 00:00:00 | | 2006-03-09 | 3,630,300 | 28.95 | 29.27 | 28.58 | 28.81 | 00:00:00 | | 2006-03-10 | 4,406,200 | 28.81 | 29.23 | 28.39 | 29.23 | 00:00:00 | | 2006-03-13 | 2,272,400 | 29.35 | 29.41 | 28.78 | 29.09 | 00:00:00 | | 2006-03-14 | 3,813,000 | 29.12 | 30.00 | 29.12 | 29.60 | 00:00:00 | | 2006-03-15 | 3,998,500 | 29.56 | 30.04 | 29.56 | 29.90 | 00:00:00 | | 2006-03-16 | 4,556,600 | 30.07 | 30.50 | 29.99 | 30.23 | 00:00:00 | | 2006-03-17 | 5,856,900 | 30.43 | 30.54 | 30.03 | 30.11 | 00:00:00 | | 2006-03-20 | 3,956,300 | 30.20 | 30.21 | 29.60 | 29.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
