|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,956,300 | 30.20 | 30.21 | 29.60 | 29.80 | 00:00:00 | | 2006-03-21 | 4,830,500 | 29.58 | 29.70 | 28.98 | 29.14 | 00:00:00 | | 2006-03-22 | 4,114,800 | 29.02 | 29.63 | 28.96 | 29.36 | 00:00:00 | | 2006-03-23 | 3,796,500 | 29.45 | 29.80 | 29.13 | 29.52 | 00:00:00 | | 2006-03-24 | 4,040,400 | 29.51 | 30.00 | 29.46 | 29.83 | 00:00:00 | | 2006-03-27 | 5,021,800 | 30.13 | 30.73 | 30.04 | 30.33 | 00:00:00 | | 2006-03-28 | 4,082,400 | 30.33 | 30.75 | 30.11 | 30.17 | 00:00:00 | | 2006-03-29 | 5,003,400 | 30.30 | 30.99 | 30.26 | 30.71 | 00:00:00 | | 2006-03-30 | 5,184,400 | 31.21 | 31.48 | 30.63 | 30.72 | 00:00:00 | | 2006-03-31 | 4,669,500 | 30.73 | 30.95 | 30.21 | 30.56 | 00:00:00 | | 2006-04-03 | 5,511,600 | 30.76 | 31.53 | 30.76 | 30.90 | 00:00:00 | | 2006-04-04 | 4,434,400 | 31.25 | 31.25 | 30.64 | 30.86 | 00:00:00 | | 2006-04-05 | 7,500,100 | 31.04 | 31.70 | 30.90 | 31.67 | 00:00:00 | | 2006-04-06 | 7,010,400 | 31.80 | 32.23 | 31.38 | 32.16 | 00:00:00 | | 2006-04-07 | 11,766,400 | 32.57 | 33.03 | 32.25 | 32.50 | 00:00:00 | | 2006-04-10 | 10,116,200 | 32.61 | 33.02 | 32.52 | 32.83 | 00:00:00 | | 2006-04-11 | 26,162,800 | 35.20 | 35.40 | 33.91 | 34.09 | 00:00:00 | | 2006-04-12 | 10,462,600 | 33.85 | 34.42 | 33.82 | 34.09 | 00:00:00 | | 2006-04-13 | 6,263,700 | 33.98 | 34.07 | 33.42 | 33.71 | 00:00:00 | | 2006-04-17 | 6,633,500 | 33.86 | 34.08 | 33.71 | 34.00 | 00:00:00 | | 2006-04-18 | 11,542,700 | 34.20 | 35.30 | 34.20 | 35.16 | 00:00:00 | | 2006-04-19 | 8,018,800 | 34.96 | 35.06 | 34.56 | 34.95 | 00:00:00 | | 2006-04-20 | 8,545,300 | 34.96 | 35.10 | 34.28 | 34.77 | 00:00:00 | | 2006-04-21 | 9,027,800 | 35.09 | 35.56 | 34.82 | 35.39 | 00:00:00 | | 2006-04-24 | 6,952,800 | 35.17 | 35.58 | 35.01 | 35.53 | 00:00:00 | | 2006-04-25 | 4,231,100 | 35.91 | 35.95 | 34.89 | 35.10 | 00:00:00 | | 2006-04-26 | 4,600,300 | 35.39 | 35.63 | 34.86 | 34.96 | 00:00:00 | | 2006-04-27 | 9,731,600 | 34.90 | 34.90 | 33.26 | 33.40 | 00:00:00 | | 2006-04-28 | 7,727,500 | 33.50 | 33.95 | 33.44 | 33.78 | 00:00:00 | | 2006-05-01 | 5,523,000 | 34.22 | 34.43 | 33.86 | 34.07 | 00:00:00 | | 2006-05-02 | 6,954,100 | 34.28 | 34.48 | 33.78 | 34.28 | 00:00:00 | | 2006-05-03 | 7,249,900 | 34.00 | 34.15 | 33.27 | 33.72 | 00:00:00 | | 2006-05-04 | 5,331,500 | 33.95 | 34.57 | 33.61 | 34.48 | 00:00:00 | | 2006-05-05 | 6,847,500 | 34.59 | 35.23 | 34.55 | 35.10 | 00:00:00 | | 2006-05-08 | 9,078,500 | 35.49 | 36.15 | 35.47 | 36.12 | 00:00:00 | | 2006-05-09 | 7,873,800 | 36.00 | 36.82 | 35.85 | 36.59 | 00:00:00 | | 2006-05-10 | 5,741,400 | 36.42 | 36.45 | 35.89 | 36.22 | 00:00:00 | | 2006-05-11 | 11,513,300 | 36.50 | 36.96 | 35.80 | 36.02 | 00:00:00 | | 2006-05-12 | 9,097,500 | 36.02 | 36.03 | 33.90 | 34.81 | 00:00:00 | | 2006-05-15 | 11,053,400 | 33.25 | 34.02 | 32.90 | 33.47 | 00:00:00 | | 2006-05-16 | 6,778,500 | 33.60 | 33.90 | 32.65 | 33.64 | 00:00:00 | | 2006-05-17 | 7,810,600 | 33.41 | 33.58 | 31.89 | 32.16 | 00:00:00 | | 2006-05-18 | 6,148,100 | 32.47 | 32.47 | 31.31 | 31.31 | 00:00:00 | | 2006-05-19 | 11,184,400 | 31.45 | 32.02 | 30.29 | 31.98 | 00:00:00 | | 2006-05-22 | 10,114,000 | 31.37 | 31.40 | 30.19 | 31.15 | 00:00:00 | | 2006-05-23 | 8,425,200 | 31.70 | 32.13 | 30.83 | 30.84 | 00:00:00 | | 2006-05-24 | 9,052,200 | 30.69 | 31.54 | 30.11 | 31.02 | 00:00:00 | | 2006-05-25 | 7,309,600 | 31.25 | 31.88 | 31.20 | 31.66 | 00:00:00 | | 2006-05-26 | 6,053,900 | 31.90 | 32.55 | 31.71 | 32.30 | 00:00:00 | | 2006-05-30 | 5,614,500 | 32.15 | 32.47 | 31.35 | 31.50 | 00:00:00 | | 2006-05-31 | 7,762,100 | 31.70 | 31.91 | 31.34 | 31.72 | 00:00:00 | | 2006-06-01 | 7,624,900 | 31.81 | 32.73 | 31.52 | 32.57 | 00:00:00 | | 2006-06-02 | 5,985,500 | 32.61 | 33.11 | 32.33 | 32.57 | 00:00:00 | | 2006-06-05 | 5,088,700 | 32.31 | 32.54 | 31.29 | 31.38 | 00:00:00 | | 2006-06-06 | 8,053,500 | 31.35 | 31.52 | 30.32 | 30.69 | 00:00:00 | | 2006-06-07 | 10,349,900 | 30.59 | 30.93 | 29.79 | 30.05 | 00:00:00 | | 2006-06-08 | 12,243,800 | 30.05 | 30.20 | 28.55 | 30.07 | 00:00:00 | | 2006-06-09 | 7,591,500 | 30.75 | 30.87 | 29.96 | 30.18 | 00:00:00 | | 2006-06-12 | 4,941,200 | 30.06 | 30.62 | 29.60 | 29.73 | 00:00:00 | | 2006-06-13 | 6,894,200 | 29.62 | 29.81 | 28.64 | 28.95 | 00:00:00 | | 2006-06-14 | 6,014,500 | 29.01 | 29.64 | 28.93 | 29.56 | 00:00:00 | | 2006-06-15 | 7,379,800 | 29.63 | 30.35 | 29.63 | 30.26 | 00:00:00 | | 2006-06-16 | 6,312,700 | 30.17 | 30.18 | 29.65 | 30.09 | 00:00:00 | | 2006-06-19 | 6,549,500 | 30.05 | 30.06 | 28.83 | 29.10 | 00:00:00 | | 2006-06-20 | 4,674,200 | 29.16 | 29.94 | 29.06 | 29.19 | 00:00:00 | | 2006-06-21 | 4,587,500 | 29.34 | 30.37 | 29.30 | 29.83 | 00:00:00 | | 2006-06-22 | 3,633,500 | 29.88 | 30.25 | 29.48 | 29.99 | 00:00:00 | | 2006-06-23 | 4,207,000 | 30.00 | 30.74 | 29.77 | 30.18 | 00:00:00 | | 2006-06-26 | 4,440,200 | 30.43 | 30.96 | 30.35 | 30.63 | 00:00:00 | | 2006-06-27 | 4,732,700 | 30.70 | 30.95 | 30.31 | 30.38 | 00:00:00 | | 2006-06-28 | 3,612,900 | 30.35 | 30.95 | 30.17 | 30.55 | 00:00:00 | | 2006-06-29 | 5,682,000 | 30.86 | 32.06 | 30.68 | 31.90 | 00:00:00 | | 2006-06-30 | 5,199,700 | 32.30 | 32.54 | 31.95 | 32.36 | 00:00:00 | | 2006-07-03 | 3,922,000 | 33.13 | 33.30 | 32.87 | 33.09 | 00:00:00 | | 2006-07-05 | 6,050,300 | 33.09 | 33.37 | 32.41 | 32.84 | 00:00:00 | | 2006-07-06 | 7,208,400 | 33.34 | 33.82 | 33.21 | 33.42 | 00:00:00 | | 2006-07-07 | 6,522,900 | 33.65 | 34.00 | 33.30 | 33.55 | 00:00:00 | | 2006-07-10 | 10,971,300 | 34.00 | 34.00 | 33.16 | 33.41 | 00:00:00 | | 2006-07-11 | 18,598,100 | 31.90 | 32.27 | 31.68 | 31.78 | 00:00:00 | | 2006-07-12 | 7,554,500 | 32.05 | 32.60 | 31.92 | 32.05 | 00:00:00 | | 2006-07-13 | 6,933,100 | 31.81 | 31.95 | 30.94 | 30.99 | 00:00:00 | | 2006-07-14 | 5,951,500 | 30.99 | 31.34 | 30.22 | 30.79 | 00:00:00 | | 2006-07-17 | 4,528,800 | 30.70 | 30.77 | 30.07 | 30.22 | 00:00:00 | | 2006-07-18 | 4,623,100 | 30.40 | 30.78 | 30.01 | 30.41 | 00:00:00 | | 2006-07-19 | 7,202,600 | 30.63 | 31.32 | 30.30 | 30.99 | 00:00:00 | | 2006-07-20 | 6,409,800 | 30.88 | 30.98 | 29.96 | 29.97 | 00:00:00 | | 2006-07-21 | 7,996,100 | 30.10 | 30.10 | 29.13 | 29.56 | 00:00:00 | | 2006-07-24 | 7,497,000 | 29.65 | 29.80 | 29.10 | 29.74 | 00:00:00 | | 2006-07-25 | 5,854,600 | 29.60 | 30.25 | 29.50 | 29.98 | 00:00:00 | | 2006-07-26 | 4,673,900 | 29.80 | 29.90 | 29.33 | 29.78 | 00:00:00 | | 2006-07-27 | 5,235,900 | 30.05 | 30.19 | 29.16 | 29.32 | 00:00:00 | | 2006-07-28 | 7,192,500 | 29.76 | 29.93 | 29.38 | 29.73 | 00:00:00 | | 2006-07-31 | 5,688,000 | 29.37 | 30.17 | 29.17 | 29.95 | 00:00:00 | | 2006-08-01 | 5,994,000 | 30.00 | 30.04 | 29.07 | 29.29 | 00:00:00 | | 2006-08-02 | 8,445,000 | 29.51 | 29.80 | 28.94 | 29.65 | 00:00:00 | | 2006-08-03 | 5,337,800 | 29.45 | 29.73 | 29.27 | 29.60 | 00:00:00 | | 2006-08-04 | 4,798,500 | 29.88 | 30.32 | 29.56 | 29.57 | 00:00:00 | | 2006-08-07 | 3,255,000 | 29.36 | 29.85 | 29.30 | 29.40 | 00:00:00 | | 2006-08-08 | 4,809,300 | 29.44 | 29.69 | 28.86 | 29.05 | 00:00:00 | | 2006-08-09 | 6,412,200 | 29.17 | 29.33 | 28.31 | 28.84 | 00:00:00 | | 2006-08-10 | 3,612,400 | 28.84 | 28.98 | 28.52 | 28.93 | 00:00:00 | | 2006-08-11 | 5,192,800 | 28.95 | 28.95 | 28.09 | 28.27 | 00:00:00 | | 2006-08-14 | 5,878,400 | 28.08 | 28.55 | 27.61 | 27.93 | 00:00:00 | | 2006-08-15 | 8,741,400 | 28.00 | 28.53 | 27.91 | 28.49 | 00:00:00 | | 2006-08-16 | 5,804,500 | 28.54 | 28.94 | 28.43 | 28.71 | 00:00:00 | | 2006-08-17 | 4,542,300 | 28.61 | 28.92 | 28.35 | 28.51 | 00:00:00 | | 2006-08-18 | 4,138,700 | 28.65 | 28.78 | 28.24 | 28.43 | 00:00:00 | | 2006-08-21 | 5,577,300 | 28.40 | 28.98 | 28.38 | 28.77 | 00:00:00 | | 2006-08-22 | 4,369,100 | 28.92 | 29.12 | 28.78 | 29.06 | 00:00:00 | | 2006-08-23 | 4,279,600 | 29.08 | 29.29 | 28.80 | 28.93 | 00:00:00 | | 2006-08-24 | 4,435,000 | 29.00 | 29.10 | 28.61 | 28.67 | 00:00:00 | | 2006-08-25 | 3,734,500 | 28.75 | 29.23 | 28.70 | 28.93 | 00:00:00 | | 2006-08-28 | 3,904,600 | 28.80 | 29.20 | 28.64 | 28.85 | 00:00:00 | | 2006-08-29 | 5,915,200 | 28.96 | 29.03 | 28.50 | 28.80 | 00:00:00 | | 2006-08-30 | 4,777,200 | 28.97 | 28.97 | 28.35 | 28.46 | 00:00:00 | | 2006-08-31 | 4,183,600 | 28.52 | 28.75 | 28.38 | 28.59 | 00:00:00 | | 2006-09-01 | 4,077,500 | 28.73 | 29.28 | 28.49 | 29.01 | 00:00:00 | | 2006-09-05 | 6,647,200 | 28.95 | 29.59 | 28.76 | 28.89 | 00:00:00 | | 2006-09-06 | 4,809,300 | 28.85 | 29.21 | 28.68 | 28.79 | 00:00:00 | | 2006-09-07 | 6,324,800 | 28.79 | 28.98 | 28.55 | 28.91 | 00:00:00 | | 2006-09-08 | 3,886,200 | 28.90 | 28.95 | 28.55 | 28.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
