|
 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 | | 2007-03-05 | 12,969,000 | 32.18 | 32.40 | 31.61 | 31.73 | 00:00:00 | | 2007-03-06 | 8,356,100 | 32.29 | 32.58 | 32.00 | 32.41 | 00:00:00 | | 2007-03-07 | 8,048,400 | 32.40 | 32.95 | 32.35 | 32.39 | 00:00:00 | | 2007-03-08 | 7,304,900 | 32.60 | 32.85 | 32.24 | 32.49 | 00:00:00 | | 2007-03-09 | 9,092,100 | 33.00 | 33.32 | 32.69 | 33.20 | 00:00:00 | | 2007-03-12 | 8,013,300 | 32.85 | 33.62 | 32.80 | 33.42 | 00:00:00 | | 2007-03-13 | 10,091,600 | 33.26 | 33.81 | 32.66 | 32.75 | 00:00:00 | | 2007-03-14 | 10,475,000 | 33.09 | 33.39 | 32.44 | 33.32 | 00:00:00 | | 2007-03-15 | 13,467,100 | 33.50 | 34.56 | 33.42 | 33.88 | 00:00:00 | | 2007-03-16 | 11,717,000 | 33.97 | 34.00 | 33.30 | 33.48 | 00:00:00 | | 2007-03-19 | 8,415,700 | 33.65 | 34.03 | 33.43 | 33.96 | 00:00:00 | | 2007-03-20 | 6,669,600 | 33.90 | 34.19 | 33.85 | 34.07 | 00:00:00 | | 2007-03-21 | 13,008,900 | 33.67 | 33.94 | 33.37 | 33.85 | 00:00:00 | | 2007-03-22 | 6,685,200 | 33.50 | 34.08 | 33.50 | 33.69 | 00:00:00 | | 2007-03-23 | 7,546,400 | 33.57 | 34.19 | 33.45 | 34.19 | 00:00:00 | | 2007-03-26 | 7,220,600 | 34.02 | 34.20 | 33.44 | 34.17 | 00:00:00 | | 2007-03-27 | 5,641,100 | 34.15 | 34.39 | 33.85 | 34.00 | 00:00:00 | | 2007-03-28 | 8,305,800 | 33.99 | 33.99 | 33.26 | 33.58 | 00:00:00 | | 2007-03-29 | 8,313,600 | 33.84 | 34.02 | 33.38 | 33.68 | 00:00:00 | | 2007-03-30 | 6,193,300 | 33.71 | 34.20 | 33.68 | 33.90 | 00:00:00 | | 2007-04-02 | 6,400,700 | 34.08 | 34.25 | 33.91 | 33.92 | 00:00:00 | | 2007-04-03 | 9,367,100 | 34.07 | 34.80 | 33.97 | 34.62 | 00:00:00 | | 2007-04-04 | 5,649,500 | 34.64 | 34.79 | 34.40 | 34.50 | 00:00:00 | | 2007-04-05 | 6,965,000 | 34.50 | 34.98 | 34.34 | 34.59 | 00:00:00 | | 2007-04-09 | 7,061,900 | 34.81 | 35.13 | 34.67 | 34.87 | 00:00:00 | | 2007-04-10 | 10,191,700 | 34.95 | 35.22 | 34.62 | 34.90 | 00:00:00 | | 2007-04-11 | 16,750,400 | 35.65 | 35.76 | 34.92 | 35.08 | 00:00:00 | | 2007-04-12 | 13,700,800 | 35.11 | 35.19 | 34.79 | 35.07 | 00:00:00 | | 2007-04-13 | 7,546,400 | 35.17 | 35.17 | 34.64 | 35.12 | 00:00:00 | | 2007-04-16 | 7,663,700 | 35.12 | 35.30 | 34.89 | 34.94 | 00:00:00 | | 2007-04-17 | 6,200,400 | 34.80 | 34.94 | 34.58 | 34.77 | 00:00:00 | | 2007-04-18 | 5,643,000 | 35.00 | 35.00 | 34.37 | 34.47 | 00:00:00 | | 2007-04-19 | 6,252,000 | 33.77 | 34.59 | 33.69 | 34.33 | 00:00:00 | | 2007-04-20 | 10,314,800 | 34.99 | 35.00 | 34.09 | 34.37 | 00:00:00 | | 2007-04-23 | 6,324,500 | 34.70 | 34.70 | 34.10 | 34.15 | 00:00:00 | | 2007-04-24 | 8,340,600 | 34.43 | 34.43 | 33.63 | 33.95 | 00:00:00 | | 2007-04-25 | 25,693,000 | 35.75 | 36.50 | 35.50 | 35.76 | 00:00:00 | | 2007-04-26 | 12,136,900 | 35.75 | 36.11 | 35.52 | 35.81 | 00:00:00 | | 2007-04-27 | 6,541,100 | 35.46 | 36.14 | 35.44 | 35.99 | 00:00:00 | | 2007-04-30 | 9,330,400 | 35.76 | 36.10 | 35.46 | 35.49 | 00:00:00 | | 2007-05-01 | 23,790,400 | 35.64 | 35.70 | 34.39 | 34.76 | 00:00:00 | | 2007-05-02 | 8,600,900 | 34.88 | 35.05 | 34.76 | 34.88 | 00:00:00 | | 2007-05-03 | 6,438,300 | 35.49 | 35.50 | 34.75 | 35.06 | 00:00:00 | | 2007-05-04 | 9,151,000 | 35.07 | 35.68 | 34.94 | 35.66 | 00:00:00 | | 2007-05-07 | 74,718,900 | 37.67 | 38.83 | 37.02 | 38.63 | 00:00:00 | | 2007-05-08 | 38,971,700 | 38.56 | 39.90 | 38.10 | 39.50 | 00:00:00 | | 2007-05-09 | 23,449,700 | 38.70 | 39.55 | 38.51 | 38.73 | 00:00:00 | | 2007-05-10 | 15,586,700 | 38.45 | 38.50 | 37.56 | 37.63 | 00:00:00 | | 2007-05-11 | 12,972,600 | 37.68 | 38.42 | 37.66 | 38.03 | 00:00:00 | | 2007-05-14 | 12,222,800 | 38.15 | 38.73 | 37.91 | 38.35 | 00:00:00 | | 2007-05-15 | 11,214,200 | 38.70 | 39.35 | 38.29 | 39.29 | 00:00:00 | | 2007-05-16 | 7,435,100 | 39.25 | 39.25 | 38.65 | 39.04 | 00:00:00 | | 2007-05-17 | 6,157,700 | 38.98 | 39.39 | 38.50 | 39.15 | 00:00:00 | | 2007-05-18 | 10,839,800 | 39.27 | 39.87 | 39.15 | 39.73 | 00:00:00 | | 2007-05-21 | 8,032,400 | 39.39 | 39.53 | 38.87 | 38.99 | 00:00:00 | | 2007-05-22 | 6,082,500 | 39.35 | 39.58 | 38.91 | 38.95 | 00:00:00 | | 2007-05-23 | 20,976,400 | 40.00 | 40.80 | 39.98 | 40.37 | 00:00:00 | | 2007-05-24 | 13,795,900 | 40.22 | 41.20 | 39.97 | 40.21 | 00:00:00 | | 2007-05-25 | 9,327,500 | 40.28 | 40.91 | 40.06 | 40.90 | 00:00:00 | | 2007-05-29 | 8,282,900 | 40.70 | 40.86 | 40.19 | 40.37 | 00:00:00 | | 2007-05-30 | 11,923,900 | 39.99 | 41.25 | 39.65 | 41.24 | 00:00:00 | | 2007-05-31 | 12,484,000 | 41.20 | 41.55 | 41.03 | 41.28 | 00:00:00 | | 2007-06-01 | 8,628,900 | 41.40 | 41.54 | 41.20 | 41.46 | 00:00:00 | | 2007-06-04 | 6,743,500 | 41.14 | 41.39 | 40.90 | 40.99 | 00:00:00 | | 2007-06-05 | 8,194,500 | 40.79 | 40.90 | 40.19 | 40.59 | 00:00:00 | | 2007-06-06 | 9,899,000 | 40.40 | 40.50 | 39.60 | 39.85 | 00:00:00 | | 2007-06-07 | 11,697,100 | 39.54 | 40.11 | 38.87 | 38.93 | 00:00:00 | | 2007-06-08 | 8,821,000 | 38.25 | 40.02 | 38.25 | 39.66 | 00:00:00 | | 2007-06-11 | 5,475,400 | 39.67 | 40.18 | 39.14 | 39.30 | 00:00:00 | | 2007-06-12 | 10,659,400 | 39.00 | 40.19 | 38.75 | 39.34 | 00:00:00 | | 2007-06-13 | 9,908,300 | 39.93 | 40.53 | 39.74 | 40.48 | 00:00:00 | | 2007-06-14 | 7,265,500 | 40.40 | 41.30 | 40.35 | 41.16 | 00:00:00 | | 2007-06-15 | 11,053,900 | 41.50 | 41.69 | 41.06 | 41.60 | 00:00:00 | | 2007-06-18 | 20,816,100 | 42.40 | 42.90 | 41.61 | 41.88 | 00:00:00 | | 2007-06-19 | 9,333,000 | 41.91 | 41.99 | 41.44 | 41.58 | 00:00:00 | | 2007-06-20 | 11,482,500 | 41.57 | 41.57 | 40.25 | 40.25 | 00:00:00 | | 2007-06-21 | 9,873,900 | 40.30 | 40.59 | 39.81 | 40.34 | 00:00:00 | | 2007-06-22 | 9,274,300 | 40.18 | 40.64 | 39.90 | 40.00 | 00:00:00 | | 2007-06-25 | 9,443,900 | 40.00 | 40.00 | 39.25 | 39.41 | 00:00:00 | | 2007-06-26 | 10,954,700 | 39.41 | 39.60 | 38.50 | 38.70 | 00:00:00 | | 2007-06-27 | 13,233,500 | 38.52 | 39.05 | 37.84 | 38.97 | 00:00:00 | | 2007-06-28 | 9,482,400 | 39.60 | 39.86 | 38.75 | 39.30 | 00:00:00 | | 2007-06-29 | 13,593,200 | 39.64 | 40.75 | 39.60 | 40.53 | 00:00:00 | | 2007-07-02 | 11,129,800 | 40.68 | 41.50 | 40.39 | 41.09 | 00:00:00 | | 2007-07-03 | 10,280,800 | 41.30 | 41.76 | 40.72 | 41.50 | 00:00:00 | | 2007-07-05 | 11,459,400 | 41.41 | 41.56 | 40.56 | 41.35 | 00:00:00 | | 2007-07-06 | 9,330,200 | 41.57 | 42.00 | 41.50 | 41.66 | 00:00:00 | | 2007-07-09 | 17,419,300 | 41.53 | 42.54 | 41.51 | 42.36 | 00:00:00 | | 2007-07-10 | 16,271,200 | 42.58 | 42.70 | 41.56 | 41.66 | 00:00:00 | | 2007-07-11 | 11,751,400 | 41.79 | 42.49 | 41.79 | 42.43 | 00:00:00 | | 2007-07-12 | 68,647,000 | 44.80 | 46.15 | 42.43 | 45.29 | 00:00:00 | | 2007-07-13 | 42,412,400 | 46.96 | 47.69 | 46.11 | 47.35 | 00:00:00 | | 2007-07-16 | 27,708,700 | 47.86 | 48.77 | 46.56 | 46.77 | 00:00:00 | | 2007-07-17 | 15,908,600 | 46.95 | 46.95 | 46.03 | 46.61 | 00:00:00 | | 2007-07-18 | 26,174,800 | 46.17 | 46.59 | 45.90 | 46.45 | 00:00:00 | | 2007-07-19 | 53,391,300 | 46.63 | 46.94 | 43.05 | 44.62 | 00:00:00 | | 2007-07-20 | 30,486,800 | 44.35 | 44.41 | 42.60 | 43.08 | 00:00:00 | | 2007-07-23 | 29,858,100 | 42.32 | 42.69 | 41.34 | 42.45 | 00:00:00 | | 2007-07-24 | 21,667,300 | 42.01 | 42.36 | 40.78 | 41.25 | 00:00:00 | | 2007-07-25 | 18,225,100 | 41.65 | 41.89 | 40.10 | 40.91 | 00:00:00 | | 2007-07-26 | 44,573,700 | 40.18 | 40.21 | 37.47 | 38.00 | 00:00:00 | | 2007-07-27 | 30,461,500 | 38.10 | 38.81 | 37.25 | 37.41 | 00:00:00 | | 2007-07-30 | 18,111,200 | 37.80 | 38.45 | 37.41 | 38.25 | 00:00:00 | | 2007-07-31 | 21,618,000 | 38.69 | 39.25 | 38.00 | 38.20 | 00:00:00 | | 2007-08-01 | 25,734,100 | 37.80 | 38.43 | 35.85 | 37.95 | 00:00:00 | | 2007-08-02 | 19,100,300 | 37.80 | 38.22 | 37.10 | 37.88 | 00:00:00 | | 2007-08-03 | 16,635,700 | 37.65 | 37.65 | 36.18 | 36.18 | 00:00:00 | | 2007-08-06 | 22,204,800 | 36.26 | 36.63 | 35.00 | 35.67 | 00:00:00 | | 2007-08-07 | 18,255,700 | 35.54 | 37.10 | 35.42 | 36.61 | 00:00:00 | | 2007-08-08 | 16,159,600 | 36.51 | 37.61 | 36.51 | 37.09 | 00:00:00 | | 2007-08-09 | 17,817,300 | 36.11 | 37.13 | 35.44 | 35.44 | 00:00:00 | | 2007-08-10 | 37,020,400 | 34.80 | 35.45 | 33.50 | 34.69 | 00:00:00 | | 2007-08-13 | 17,355,100 | 35.39 | 36.19 | 35.00 | 35.54 | 00:00:00 | | 2007-08-14 | 16,340,500 | 35.80 | 35.97 | 34.86 | 34.86 | 00:00:00 | | 2007-08-15 | 16,931,400 | 34.74 | 35.21 | 33.70 | 33.70 | 00:00:00 | | 2007-08-16 | 45,735,300 | 33.47 | 33.47 | 30.25 | 31.92 | 00:00:00 | | 2007-08-17 | 33,226,700 | 32.77 | 33.63 | 31.81 | 33.29 | 00:00:00 | | 2007-08-20 | 19,435,900 | 33.64 | 34.40 | 33.50 | 34.32 | 00:00:00 | | 2007-08-21 | 16,437,600 | 34.26 | 35.21 | 34.02 | 34.60 | 00:00:00 | | 2007-08-22 | 17,497,400 | 35.44 | 36.27 | 35.31 | 36.22 | 00:00:00 | | 2007-08-23 | 13,766,100 | 36.50 | 36.95 | 35.43 | 35.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
