Bookmark and Share

Last Minute: "Trump slaps travel restrictions on North Korea, Venezuela in sweeping new ban - Reuters" Mon, 25 Sep 2017 02:00:04 GMT    "YouTube Lets Brands Make Thousands of Videos From One Ad - AdAge.com" Mon, 25 Sep 2017 04:02:15 GMT    "SAP is buying identity management firm Gigya for $350M - TechCrunch" Sun, 24 Sep 2017 21:15:18 GMT    "Mark Zuckerberg Can't Stop You From Reading This Because The Algorithms Have Already Won - BuzzFeed News" Mon, 25 Sep 2017 00:18:36 GMT    "Solar Panels Perfect Case Of Protectionism Costing More Jobs Than It Saves - Forbes" Sun, 24 Sep 2017 19:39:58 GMT    "A Humbled Uber Pleads With London: Please Meet With Us - Fortune" Sun, 24 Sep 2017 21:07:03 GMT    "Not home? Walmart wants to walk in and stock your fridge - KTRK-TV" Sun, 24 Sep 2017 22:07:00 GMT    "Australian government promises national space agency - ZDNet" Sun, 24 Sep 2017 23:32:49 GMT    "ForexLive Asia FX news wrap: German and NZ elections - Japan next? - ForexLive" Mon, 25 Sep 2017 03:07:28 GMT    "6 Reasons This 15% Yielding Stock Is A Strong Buy And My Largest Holding - Seeking Alpha" Sun, 24 Sep 2017 08:44:01 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.87 (-1.88%%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade45.38Last Trade Time2017-09-22 - 21:00
Variation-0.87 (-1.88%)Open45.31
High45.78Low44.67
Volume3,224,564Average Volume (3m)4,335,270
Yield1.25Bid / Ask40.22 x 100 - 46.78 x 300
Former Close46.2552 Week Range[20.00 - 47.95]
PER51.63%EPS0.88
Ex-Dividend Date2017-09-25Dividend Payment2017-09-25
Market Capitalization8 1 Year Price-Target46.92
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 2017-09-25
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-09-083,886,20028.9028.9528.5528.6800:00:00
2006-09-1115,433,10028.5028.5526.9827.1600:00:00
2006-09-126,937,50027.1627.6827.1527.4000:00:00
2006-09-137,161,60027.4928.1027.4028.0000:00:00
2006-09-144,814,70028.0128.2327.7027.8600:00:00
2006-09-156,157,90028.1928.3927.7728.1300:00:00
2006-09-185,684,60027.9528.8327.9528.4800:00:00
2006-09-194,734,90028.3128.4427.8528.0800:00:00
2006-09-206,920,00027.9528.2427.5727.6600:00:00
2006-09-215,804,70027.6728.1827.6127.6700:00:00
2006-09-224,896,70027.8127.9827.3827.4900:00:00
2006-09-259,592,80027.5027.5526.6027.2900:00:00
2006-09-268,070,80027.3027.7127.1927.6700:00:00
2006-09-276,071,00027.5627.9827.5327.7500:00:00
2006-09-286,345,00027.8928.1227.8527.8900:00:00
2006-09-294,790,30027.9628.2027.8428.0400:00:00
2006-10-026,211,40028.0428.3027.5827.6200:00:00
2006-10-037,369,50027.5227.5326.9527.1000:00:00
2006-10-049,718,40027.2327.4126.6627.1600:00:00
2006-10-056,659,10027.3127.6627.1727.5700:00:00
2006-10-065,657,70027.5027.7427.1627.7400:00:00
2006-10-099,909,70028.0028.4927.7527.9900:00:00
2006-10-1012,303,80028.2928.4227.8128.2900:00:00
2006-10-1131,524,90026.6027.0826.3926.8500:00:00
2006-10-1213,905,70026.9927.1726.5126.6000:00:00
2006-10-1310,693,10026.6026.9226.5526.6400:00:00
2006-10-1612,324,90026.9927.3826.9227.3200:00:00
2006-10-179,948,90027.2227.6026.9927.5200:00:00
2006-10-1810,536,00027.6527.7527.2427.3800:00:00
2006-10-197,405,70027.4727.6827.3727.5300:00:00
2006-10-207,649,00027.6727.7027.4427.4600:00:00
2006-10-236,526,80027.4627.5527.2527.4900:00:00
2006-10-2410,660,20027.3827.9727.2727.7100:00:00
2006-10-255,581,60027.7227.9827.5927.7700:00:00
2006-10-265,796,50027.9327.9327.4627.6100:00:00
2006-10-2712,203,20027.6128.7127.5028.3000:00:00
2006-10-306,909,60028.3128.4927.8728.2600:00:00
2006-10-3111,103,70028.2728.9628.2628.9100:00:00
2006-11-018,410,60029.0029.0928.0028.3300:00:00
2006-11-026,654,30028.3328.6828.1028.5000:00:00
2006-11-035,165,40028.5028.7928.3028.4900:00:00
2006-11-065,952,30028.6928.9028.4628.8200:00:00
2006-11-078,642,20028.8029.1828.6828.8600:00:00
2006-11-085,974,60028.8629.0028.5328.7300:00:00
2006-11-097,801,40028.8529.1428.5329.0100:00:00
2006-11-106,096,00029.0029.0628.2728.5100:00:00
2006-11-134,887,70028.3428.5328.0328.4900:00:00
2006-11-145,412,00028.4928.6128.0228.4100:00:00
2006-11-156,063,20028.3928.7328.0928.5500:00:00
2006-11-164,627,00028.5928.7128.2228.3100:00:00
2006-11-176,975,70028.1528.3827.6928.2700:00:00
2006-11-206,788,30028.6629.0428.4128.4700:00:00
2006-11-216,874,60028.5829.3728.5129.1900:00:00
2006-11-2213,761,40029.5730.6029.5730.4300:00:00
2006-11-244,817,80030.0630.7530.0030.7100:00:00
2006-11-278,540,60030.7030.7030.0030.1600:00:00
2006-11-286,000,30029.9830.2829.8530.2000:00:00
2006-11-298,167,50030.2030.9930.2030.9900:00:00
2006-11-308,103,20030.9131.2430.8231.1700:00:00
2006-12-017,124,80031.1831.3330.5130.8700:00:00
2006-12-046,902,60030.9031.2030.6931.1800:00:00
2006-12-057,951,70031.2531.2730.7430.8400:00:00
2006-12-065,241,90030.9331.0930.6330.7500:00:00
2006-12-074,033,30030.7531.0830.6630.8100:00:00
2006-12-084,428,30030.7631.2430.5531.1100:00:00
2006-12-113,717,00031.0031.3030.9431.0500:00:00
2006-12-128,695,70030.9930.9930.2730.6100:00:00
2006-12-134,952,40030.6130.6530.2230.4500:00:00
2006-12-144,811,80030.5930.9930.5530.7600:00:00
2006-12-156,167,20030.9931.2230.8431.0400:00:00
2006-12-185,017,90031.0131.2230.3530.4200:00:00
2006-12-194,319,90030.4430.6330.2830.4800:00:00
2006-12-205,293,90030.4630.5729.9030.0400:00:00
2006-12-218,562,80029.9329.9828.8629.3000:00:00
2006-12-223,394,40029.2229.4429.0129.2400:00:00
2006-12-263,173,20029.2429.6829.1529.3700:00:00
2006-12-275,100,50029.3830.0629.3830.0200:00:00
2006-12-284,056,80030.0330.2529.7430.0200:00:00
2006-12-293,811,80029.8530.0829.6830.0100:00:00
2007-01-038,176,30030.0530.0629.1729.3300:00:00
2007-01-045,655,80029.3329.4028.8129.1100:00:00
2007-01-057,453,10029.1129.2428.4928.7600:00:00
2007-01-0810,276,10028.8729.0228.2828.4800:00:00
2007-01-0912,511,70028.7028.8828.0928.5200:00:00
2007-01-1023,283,40029.5730.3629.2130.2300:00:00
2007-01-1111,658,20029.7330.7129.7330.4700:00:00
2007-01-129,466,20030.1031.1730.0530.7900:00:00
2007-01-167,385,00030.8031.0030.4030.5800:00:00
2007-01-176,987,90030.4030.6230.1730.5300:00:00
2007-01-187,055,00030.2531.0830.2430.3000:00:00
2007-01-1913,042,90030.5431.7430.4231.4000:00:00
2007-01-227,707,90031.4731.7331.0431.1700:00:00
2007-01-237,085,20031.1731.8731.1731.5700:00:00
2007-01-249,883,60031.9031.9831.6931.8000:00:00
2007-01-255,625,30032.0032.0431.3231.4700:00:00
2007-01-269,641,70031.6232.2831.4032.0700:00:00
2007-01-2911,978,30032.0732.1531.7331.8000:00:00
2007-01-3011,429,10032.1932.6232.1232.3100:00:00
2007-01-315,468,20032.0232.4931.8332.3000:00:00
2007-02-016,139,50032.5432.9232.5032.8000:00:00
2007-02-025,780,70032.7532.7532.1532.4400:00:00
2007-02-056,376,20032.5032.8732.3732.5600:00:00
2007-02-065,306,20032.5632.9432.5532.8500:00:00
2007-02-078,325,90032.8532.8632.0732.1500:00:00
2007-02-0812,955,30032.3432.7632.2032.6400:00:00
2007-02-097,848,50032.6532.9432.4732.5200:00:00
2007-02-128,125,20032.6133.2032.6132.9000:00:00
2007-02-1343,552,10034.8536.0534.5535.0000:00:00
2007-02-1411,959,50034.6335.0034.3934.5700:00:00
2007-02-1511,970,30034.4535.0934.0434.7100:00:00
2007-02-165,723,50034.9134.9534.3934.7800:00:00
2007-02-206,149,90034.7634.9334.1734.8700:00:00
2007-02-215,958,80034.6135.1634.3935.1500:00:00
2007-02-227,860,30035.0235.4934.6234.7500:00:00
2007-02-236,949,80034.8035.2634.5335.0800:00:00
2007-02-267,591,30035.1735.5635.0135.3600:00:00
2007-02-2714,754,50034.2334.6433.0533.7900:00:00
2007-02-2822,745,70033.5034.0432.8133.4100:00:00
2007-03-0115,717,10032.7134.1832.1333.2500:00:00
2007-03-028,397,10033.0033.4032.4432.7000:00:00
2007-03-0512,969,00032.1832.4031.6131.7300:00:00
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