|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,886,200 | 28.90 | 28.95 | 28.55 | 28.68 | 00:00:00 | | 2006-09-11 | 15,433,100 | 28.50 | 28.55 | 26.98 | 27.16 | 00:00:00 | | 2006-09-12 | 6,937,500 | 27.16 | 27.68 | 27.15 | 27.40 | 00:00:00 | | 2006-09-13 | 7,161,600 | 27.49 | 28.10 | 27.40 | 28.00 | 00:00:00 | | 2006-09-14 | 4,814,700 | 28.01 | 28.23 | 27.70 | 27.86 | 00:00:00 | | 2006-09-15 | 6,157,900 | 28.19 | 28.39 | 27.77 | 28.13 | 00:00:00 | | 2006-09-18 | 5,684,600 | 27.95 | 28.83 | 27.95 | 28.48 | 00:00:00 | | 2006-09-19 | 4,734,900 | 28.31 | 28.44 | 27.85 | 28.08 | 00:00:00 | | 2006-09-20 | 6,920,000 | 27.95 | 28.24 | 27.57 | 27.66 | 00:00:00 | | 2006-09-21 | 5,804,700 | 27.67 | 28.18 | 27.61 | 27.67 | 00:00:00 | | 2006-09-22 | 4,896,700 | 27.81 | 27.98 | 27.38 | 27.49 | 00:00:00 | | 2006-09-25 | 9,592,800 | 27.50 | 27.55 | 26.60 | 27.29 | 00:00:00 | | 2006-09-26 | 8,070,800 | 27.30 | 27.71 | 27.19 | 27.67 | 00:00:00 | | 2006-09-27 | 6,071,000 | 27.56 | 27.98 | 27.53 | 27.75 | 00:00:00 | | 2006-09-28 | 6,345,000 | 27.89 | 28.12 | 27.85 | 27.89 | 00:00:00 | | 2006-09-29 | 4,790,300 | 27.96 | 28.20 | 27.84 | 28.04 | 00:00:00 | | 2006-10-02 | 6,211,400 | 28.04 | 28.30 | 27.58 | 27.62 | 00:00:00 | | 2006-10-03 | 7,369,500 | 27.52 | 27.53 | 26.95 | 27.10 | 00:00:00 | | 2006-10-04 | 9,718,400 | 27.23 | 27.41 | 26.66 | 27.16 | 00:00:00 | | 2006-10-05 | 6,659,100 | 27.31 | 27.66 | 27.17 | 27.57 | 00:00:00 | | 2006-10-06 | 5,657,700 | 27.50 | 27.74 | 27.16 | 27.74 | 00:00:00 | | 2006-10-09 | 9,909,700 | 28.00 | 28.49 | 27.75 | 27.99 | 00:00:00 | | 2006-10-10 | 12,303,800 | 28.29 | 28.42 | 27.81 | 28.29 | 00:00:00 | | 2006-10-11 | 31,524,900 | 26.60 | 27.08 | 26.39 | 26.85 | 00:00:00 | | 2006-10-12 | 13,905,700 | 26.99 | 27.17 | 26.51 | 26.60 | 00:00:00 | | 2006-10-13 | 10,693,100 | 26.60 | 26.92 | 26.55 | 26.64 | 00:00:00 | | 2006-10-16 | 12,324,900 | 26.99 | 27.38 | 26.92 | 27.32 | 00:00:00 | | 2006-10-17 | 9,948,900 | 27.22 | 27.60 | 26.99 | 27.52 | 00:00:00 | | 2006-10-18 | 10,536,000 | 27.65 | 27.75 | 27.24 | 27.38 | 00:00:00 | | 2006-10-19 | 7,405,700 | 27.47 | 27.68 | 27.37 | 27.53 | 00:00:00 | | 2006-10-20 | 7,649,000 | 27.67 | 27.70 | 27.44 | 27.46 | 00:00:00 | | 2006-10-23 | 6,526,800 | 27.46 | 27.55 | 27.25 | 27.49 | 00:00:00 | | 2006-10-24 | 10,660,200 | 27.38 | 27.97 | 27.27 | 27.71 | 00:00:00 | | 2006-10-25 | 5,581,600 | 27.72 | 27.98 | 27.59 | 27.77 | 00:00:00 | | 2006-10-26 | 5,796,500 | 27.93 | 27.93 | 27.46 | 27.61 | 00:00:00 | | 2006-10-27 | 12,203,200 | 27.61 | 28.71 | 27.50 | 28.30 | 00:00:00 | | 2006-10-30 | 6,909,600 | 28.31 | 28.49 | 27.87 | 28.26 | 00:00:00 | | 2006-10-31 | 11,103,700 | 28.27 | 28.96 | 28.26 | 28.91 | 00:00:00 | | 2006-11-01 | 8,410,600 | 29.00 | 29.09 | 28.00 | 28.33 | 00:00:00 | | 2006-11-02 | 6,654,300 | 28.33 | 28.68 | 28.10 | 28.50 | 00:00:00 | | 2006-11-03 | 5,165,400 | 28.50 | 28.79 | 28.30 | 28.49 | 00:00:00 | | 2006-11-06 | 5,952,300 | 28.69 | 28.90 | 28.46 | 28.82 | 00:00:00 | | 2006-11-07 | 8,642,200 | 28.80 | 29.18 | 28.68 | 28.86 | 00:00:00 | | 2006-11-08 | 5,974,600 | 28.86 | 29.00 | 28.53 | 28.73 | 00:00:00 | | 2006-11-09 | 7,801,400 | 28.85 | 29.14 | 28.53 | 29.01 | 00:00:00 | | 2006-11-10 | 6,096,000 | 29.00 | 29.06 | 28.27 | 28.51 | 00:00:00 | | 2006-11-13 | 4,887,700 | 28.34 | 28.53 | 28.03 | 28.49 | 00:00:00 | | 2006-11-14 | 5,412,000 | 28.49 | 28.61 | 28.02 | 28.41 | 00:00:00 | | 2006-11-15 | 6,063,200 | 28.39 | 28.73 | 28.09 | 28.55 | 00:00:00 | | 2006-11-16 | 4,627,000 | 28.59 | 28.71 | 28.22 | 28.31 | 00:00:00 | | 2006-11-17 | 6,975,700 | 28.15 | 28.38 | 27.69 | 28.27 | 00:00:00 | | 2006-11-20 | 6,788,300 | 28.66 | 29.04 | 28.41 | 28.47 | 00:00:00 | | 2006-11-21 | 6,874,600 | 28.58 | 29.37 | 28.51 | 29.19 | 00:00:00 | | 2006-11-22 | 13,761,400 | 29.57 | 30.60 | 29.57 | 30.43 | 00:00:00 | | 2006-11-24 | 4,817,800 | 30.06 | 30.75 | 30.00 | 30.71 | 00:00:00 | | 2006-11-27 | 8,540,600 | 30.70 | 30.70 | 30.00 | 30.16 | 00:00:00 | | 2006-11-28 | 6,000,300 | 29.98 | 30.28 | 29.85 | 30.20 | 00:00:00 | | 2006-11-29 | 8,167,500 | 30.20 | 30.99 | 30.20 | 30.99 | 00:00:00 | | 2006-11-30 | 8,103,200 | 30.91 | 31.24 | 30.82 | 31.17 | 00:00:00 | | 2006-12-01 | 7,124,800 | 31.18 | 31.33 | 30.51 | 30.87 | 00:00:00 | | 2006-12-04 | 6,902,600 | 30.90 | 31.20 | 30.69 | 31.18 | 00:00:00 | | 2006-12-05 | 7,951,700 | 31.25 | 31.27 | 30.74 | 30.84 | 00:00:00 | | 2006-12-06 | 5,241,900 | 30.93 | 31.09 | 30.63 | 30.75 | 00:00:00 | | 2006-12-07 | 4,033,300 | 30.75 | 31.08 | 30.66 | 30.81 | 00:00:00 | | 2006-12-08 | 4,428,300 | 30.76 | 31.24 | 30.55 | 31.11 | 00:00:00 | | 2006-12-11 | 3,717,000 | 31.00 | 31.30 | 30.94 | 31.05 | 00:00:00 | | 2006-12-12 | 8,695,700 | 30.99 | 30.99 | 30.27 | 30.61 | 00:00:00 | | 2006-12-13 | 4,952,400 | 30.61 | 30.65 | 30.22 | 30.45 | 00:00:00 | | 2006-12-14 | 4,811,800 | 30.59 | 30.99 | 30.55 | 30.76 | 00:00:00 | | 2006-12-15 | 6,167,200 | 30.99 | 31.22 | 30.84 | 31.04 | 00:00:00 | | 2006-12-18 | 5,017,900 | 31.01 | 31.22 | 30.35 | 30.42 | 00:00:00 | | 2006-12-19 | 4,319,900 | 30.44 | 30.63 | 30.28 | 30.48 | 00:00:00 | | 2006-12-20 | 5,293,900 | 30.46 | 30.57 | 29.90 | 30.04 | 00:00:00 | | 2006-12-21 | 8,562,800 | 29.93 | 29.98 | 28.86 | 29.30 | 00:00:00 | | 2006-12-22 | 3,394,400 | 29.22 | 29.44 | 29.01 | 29.24 | 00:00:00 | | 2006-12-26 | 3,173,200 | 29.24 | 29.68 | 29.15 | 29.37 | 00:00:00 | | 2006-12-27 | 5,100,500 | 29.38 | 30.06 | 29.38 | 30.02 | 00:00:00 | | 2006-12-28 | 4,056,800 | 30.03 | 30.25 | 29.74 | 30.02 | 00:00:00 | | 2006-12-29 | 3,811,800 | 29.85 | 30.08 | 29.68 | 30.01 | 00:00:00 | | 2007-01-03 | 8,176,300 | 30.05 | 30.06 | 29.17 | 29.33 | 00:00:00 | | 2007-01-04 | 5,655,800 | 29.33 | 29.40 | 28.81 | 29.11 | 00:00:00 | | 2007-01-05 | 7,453,100 | 29.11 | 29.24 | 28.49 | 28.76 | 00:00:00 | | 2007-01-08 | 10,276,100 | 28.87 | 29.02 | 28.28 | 28.48 | 00:00:00 | | 2007-01-09 | 12,511,700 | 28.70 | 28.88 | 28.09 | 28.52 | 00:00:00 | | 2007-01-10 | 23,283,400 | 29.57 | 30.36 | 29.21 | 30.23 | 00:00:00 | | 2007-01-11 | 11,658,200 | 29.73 | 30.71 | 29.73 | 30.47 | 00:00:00 | | 2007-01-12 | 9,466,200 | 30.10 | 31.17 | 30.05 | 30.79 | 00:00:00 | | 2007-01-16 | 7,385,000 | 30.80 | 31.00 | 30.40 | 30.58 | 00:00:00 | | 2007-01-17 | 6,987,900 | 30.40 | 30.62 | 30.17 | 30.53 | 00:00:00 | | 2007-01-18 | 7,055,000 | 30.25 | 31.08 | 30.24 | 30.30 | 00:00:00 | | 2007-01-19 | 13,042,900 | 30.54 | 31.74 | 30.42 | 31.40 | 00:00:00 | | 2007-01-22 | 7,707,900 | 31.47 | 31.73 | 31.04 | 31.17 | 00:00:00 | | 2007-01-23 | 7,085,200 | 31.17 | 31.87 | 31.17 | 31.57 | 00:00:00 | | 2007-01-24 | 9,883,600 | 31.90 | 31.98 | 31.69 | 31.80 | 00:00:00 | | 2007-01-25 | 5,625,300 | 32.00 | 32.04 | 31.32 | 31.47 | 00:00:00 | | 2007-01-26 | 9,641,700 | 31.62 | 32.28 | 31.40 | 32.07 | 00:00:00 | | 2007-01-29 | 11,978,300 | 32.07 | 32.15 | 31.73 | 31.80 | 00:00:00 | | 2007-01-30 | 11,429,100 | 32.19 | 32.62 | 32.12 | 32.31 | 00:00:00 | | 2007-01-31 | 5,468,200 | 32.02 | 32.49 | 31.83 | 32.30 | 00:00:00 | | 2007-02-01 | 6,139,500 | 32.54 | 32.92 | 32.50 | 32.80 | 00:00:00 | | 2007-02-02 | 5,780,700 | 32.75 | 32.75 | 32.15 | 32.44 | 00:00:00 | | 2007-02-05 | 6,376,200 | 32.50 | 32.87 | 32.37 | 32.56 | 00:00:00 | | 2007-02-06 | 5,306,200 | 32.56 | 32.94 | 32.55 | 32.85 | 00:00:00 | | 2007-02-07 | 8,325,900 | 32.85 | 32.86 | 32.07 | 32.15 | 00:00:00 | | 2007-02-08 | 12,955,300 | 32.34 | 32.76 | 32.20 | 32.64 | 00:00:00 | | 2007-02-09 | 7,848,500 | 32.65 | 32.94 | 32.47 | 32.52 | 00:00:00 | | 2007-02-12 | 8,125,200 | 32.61 | 33.20 | 32.61 | 32.90 | 00:00:00 | | 2007-02-13 | 43,552,100 | 34.85 | 36.05 | 34.55 | 35.00 | 00:00:00 | | 2007-02-14 | 11,959,500 | 34.63 | 35.00 | 34.39 | 34.57 | 00:00:00 | | 2007-02-15 | 11,970,300 | 34.45 | 35.09 | 34.04 | 34.71 | 00:00:00 | | 2007-02-16 | 5,723,500 | 34.91 | 34.95 | 34.39 | 34.78 | 00:00:00 | | 2007-02-20 | 6,149,900 | 34.76 | 34.93 | 34.17 | 34.87 | 00:00:00 | | 2007-02-21 | 5,958,800 | 34.61 | 35.16 | 34.39 | 35.15 | 00:00:00 | | 2007-02-22 | 7,860,300 | 35.02 | 35.49 | 34.62 | 34.75 | 00:00:00 | | 2007-02-23 | 6,949,800 | 34.80 | 35.26 | 34.53 | 35.08 | 00:00:00 | | 2007-02-26 | 7,591,300 | 35.17 | 35.56 | 35.01 | 35.36 | 00:00:00 | | 2007-02-27 | 14,754,500 | 34.23 | 34.64 | 33.05 | 33.79 | 00:00:00 | | 2007-02-28 | 22,745,700 | 33.50 | 34.04 | 32.81 | 33.41 | 00:00:00 | | 2007-03-01 | 15,717,100 | 32.71 | 34.18 | 32.13 | 33.25 | 00:00:00 | | 2007-03-02 | 8,397,100 | 33.00 | 33.40 | 32.44 | 32.70 | 00:00:00 | | 2007-03-05 | 12,969,000 | 32.18 | 32.40 | 31.61 | 31.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
