|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 18,238,800 | 36.01 | 36.43 | 35.05 | 35.36 | 00:00:00 | | 2008-02-15 | 14,082,200 | 35.16 | 35.94 | 35.12 | 35.72 | 00:00:00 | | 2008-02-19 | 12,825,300 | 36.19 | 36.73 | 35.84 | 36.20 | 00:00:00 | | 2008-02-20 | 10,906,600 | 35.96 | 36.85 | 35.51 | 36.83 | 00:00:00 | | 2008-02-21 | 13,078,200 | 36.88 | 37.41 | 36.25 | 36.30 | 00:00:00 | | 2008-02-22 | 12,834,300 | 36.38 | 36.64 | 35.58 | 36.55 | 00:00:00 | | 2008-02-25 | 22,500,100 | 36.64 | 38.95 | 36.48 | 38.85 | 00:00:00 | | 2008-02-26 | 14,417,700 | 38.59 | 39.25 | 38.08 | 38.50 | 00:00:00 | | 2008-02-27 | 14,296,300 | 38.19 | 39.62 | 37.75 | 39.02 | 00:00:00 | | 2008-02-28 | 11,421,700 | 38.61 | 39.29 | 38.19 | 39.12 | 00:00:00 | | 2008-02-29 | 22,611,400 | 38.77 | 38.82 | 36.94 | 37.14 | 00:00:00 | | 2008-03-03 | 13,964,700 | 37.17 | 38.46 | 37.13 | 38.32 | 00:00:00 | | 2008-03-04 | 15,715,600 | 37.90 | 38.94 | 37.10 | 38.00 | 00:00:00 | | 2008-03-05 | 11,754,600 | 38.25 | 39.15 | 38.10 | 38.71 | 00:00:00 | | 2008-03-06 | 11,279,900 | 38.85 | 39.28 | 38.26 | 38.37 | 00:00:00 | | 2008-03-07 | 17,752,400 | 37.01 | 37.90 | 36.13 | 36.60 | 00:00:00 | | 2008-03-10 | 15,153,900 | 36.60 | 36.68 | 35.56 | 35.64 | 00:00:00 | | 2008-03-11 | 21,799,700 | 36.52 | 37.82 | 36.15 | 37.76 | 00:00:00 | | 2008-03-12 | 16,352,100 | 37.77 | 38.33 | 37.34 | 37.79 | 00:00:00 | | 2008-03-13 | 16,688,400 | 37.25 | 38.75 | 36.88 | 38.47 | 00:00:00 | | 2008-03-14 | 16,598,500 | 38.67 | 38.85 | 36.91 | 38.39 | 00:00:00 | | 2008-03-17 | 14,947,800 | 37.40 | 38.01 | 35.99 | 37.10 | 00:00:00 | | 2008-03-18 | 21,158,800 | 37.58 | 39.67 | 37.53 | 38.60 | 00:00:00 | | 2008-03-19 | 15,434,200 | 38.61 | 38.76 | 35.62 | 35.62 | 00:00:00 | | 2008-03-20 | 23,084,800 | 35.35 | 35.54 | 33.80 | 34.68 | 00:00:00 | | 2008-03-24 | 14,232,700 | 34.90 | 35.55 | 34.67 | 35.04 | 00:00:00 | | 2008-03-25 | 10,464,400 | 35.35 | 36.04 | 35.32 | 35.74 | 00:00:00 | | 2008-03-26 | 14,290,900 | 35.81 | 36.26 | 35.57 | 36.03 | 00:00:00 | | 2008-03-27 | 12,404,300 | 36.22 | 36.54 | 35.31 | 35.38 | 00:00:00 | | 2008-03-28 | 12,397,400 | 35.80 | 36.28 | 34.82 | 36.11 | 00:00:00 | | 2008-03-31 | 12,709,600 | 36.13 | 36.33 | 35.30 | 36.06 | 00:00:00 | | 2008-04-01 | 11,928,300 | 36.18 | 36.54 | 35.66 | 36.54 | 00:00:00 | | 2008-04-02 | 9,976,500 | 36.50 | 36.54 | 36.14 | 36.43 | 00:00:00 | | 2008-04-03 | 22,329,100 | 36.14 | 39.19 | 36.14 | 38.54 | 00:00:00 | | 2008-04-04 | 13,936,500 | 38.69 | 39.06 | 37.95 | 39.00 | 00:00:00 | | 2008-04-07 | 18,466,900 | 39.40 | 39.44 | 37.22 | 37.44 | 00:00:00 | | 2008-04-08 | 16,540,300 | 36.80 | 37.63 | 36.50 | 37.18 | 00:00:00 | | 2008-04-09 | 12,061,700 | 37.13 | 37.52 | 36.25 | 36.84 | 00:00:00 | | 2008-04-10 | 15,157,300 | 36.77 | 37.11 | 35.18 | 36.11 | 00:00:00 | | 2008-04-11 | 11,696,100 | 35.74 | 36.15 | 34.91 | 35.15 | 00:00:00 | | 2008-04-14 | 13,149,900 | 35.10 | 35.10 | 33.76 | 33.93 | 00:00:00 | | 2008-04-15 | 8,478,100 | 34.10 | 35.21 | 34.10 | 34.84 | 00:00:00 | | 2008-04-16 | 8,406,200 | 35.16 | 36.01 | 35.02 | 35.97 | 00:00:00 | | 2008-04-17 | 7,174,600 | 35.93 | 36.37 | 35.16 | 35.57 | 00:00:00 | | 2008-04-18 | 8,594,100 | 36.10 | 36.49 | 35.66 | 36.26 | 00:00:00 | | 2008-04-21 | 5,450,800 | 36.21 | 36.43 | 35.70 | 36.25 | 00:00:00 | | 2008-04-22 | 7,497,400 | 36.17 | 36.31 | 35.34 | 35.70 | 00:00:00 | | 2008-04-23 | 6,286,900 | 35.77 | 35.89 | 35.05 | 35.33 | 00:00:00 | | 2008-04-24 | 9,136,200 | 35.32 | 35.54 | 34.61 | 34.85 | 00:00:00 | | 2008-04-25 | 6,991,500 | 34.96 | 35.79 | 34.56 | 35.72 | 00:00:00 | | 2008-04-28 | 7,086,500 | 35.73 | 36.23 | 35.32 | 35.74 | 00:00:00 | | 2008-04-29 | 9,334,700 | 35.67 | 35.70 | 34.50 | 34.65 | 00:00:00 | | 2008-04-30 | 9,559,500 | 34.69 | 35.24 | 34.36 | 34.78 | 00:00:00 | | 2008-05-01 | 15,751,500 | 34.67 | 35.27 | 33.65 | 34.72 | 00:00:00 | | 2008-05-02 | 12,082,800 | 34.95 | 36.36 | 34.85 | 36.11 | 00:00:00 | | 2008-05-05 | 9,915,400 | 36.19 | 37.01 | 35.77 | 36.89 | 00:00:00 | | 2008-05-06 | 13,730,400 | 37.47 | 38.01 | 37.03 | 38.00 | 00:00:00 | | 2008-05-07 | 17,489,300 | 38.09 | 38.61 | 37.35 | 38.09 | 00:00:00 | | 2008-05-08 | 21,946,100 | 38.61 | 39.78 | 38.61 | 39.65 | 00:00:00 | | 2008-05-09 | 15,575,300 | 39.68 | 39.69 | 38.76 | 39.04 | 00:00:00 | | 2008-05-12 | 24,169,800 | 39.22 | 41.64 | 38.92 | 41.61 | 00:00:00 | | 2008-05-13 | 21,743,600 | 41.31 | 42.50 | 41.15 | 42.12 | 00:00:00 | | 2008-05-14 | 19,110,200 | 42.20 | 42.89 | 41.70 | 42.00 | 00:00:00 | | 2008-05-15 | 13,148,000 | 42.11 | 43.75 | 41.52 | 42.74 | 00:00:00 | | 2008-05-16 | 18,425,200 | 42.92 | 43.21 | 41.83 | 43.15 | 00:00:00 | | 2008-05-19 | 25,374,400 | 43.00 | 44.77 | 42.91 | 44.59 | 00:00:00 | | 2008-05-20 | 15,140,400 | 44.08 | 44.09 | 42.26 | 43.23 | 00:00:00 | | 2008-05-21 | 12,962,500 | 43.19 | 43.61 | 41.53 | 41.70 | 00:00:00 | | 2008-05-22 | 12,574,400 | 40.92 | 41.75 | 40.76 | 40.80 | 00:00:00 | | 2008-05-23 | 12,593,900 | 40.54 | 41.00 | 39.78 | 40.25 | 00:00:00 | | 2008-05-27 | 7,587,300 | 40.18 | 40.59 | 39.75 | 40.38 | 00:00:00 | | 2008-05-28 | 11,600,100 | 40.50 | 41.62 | 40.06 | 41.57 | 00:00:00 | | 2008-05-29 | 10,999,300 | 41.20 | 41.49 | 40.24 | 40.34 | 00:00:00 | | 2008-05-30 | 9,309,600 | 40.60 | 41.09 | 39.86 | 40.59 | 00:00:00 | | 2008-06-02 | 8,074,000 | 40.48 | 40.72 | 39.97 | 40.63 | 00:00:00 | | 2008-06-03 | 9,458,300 | 40.31 | 41.02 | 39.25 | 39.60 | 00:00:00 | | 2008-06-04 | 9,217,600 | 39.50 | 40.00 | 38.76 | 38.90 | 00:00:00 | | 2008-06-05 | 9,600,500 | 39.08 | 40.14 | 38.62 | 40.08 | 00:00:00 | | 2008-06-06 | 12,044,900 | 39.77 | 40.49 | 39.04 | 39.22 | 00:00:00 | | 2008-06-09 | 17,796,200 | 40.28 | 42.31 | 39.73 | 42.17 | 00:00:00 | | 2008-06-10 | 27,098,600 | 41.79 | 44.24 | 41.46 | 42.72 | 00:00:00 | | 2008-06-11 | 23,464,100 | 41.52 | 41.75 | 39.16 | 39.32 | 00:00:00 | | 2008-06-12 | 16,031,200 | 39.26 | 40.21 | 37.50 | 37.74 | 00:00:00 | | 2008-06-13 | 11,593,000 | 38.12 | 39.75 | 37.89 | 39.46 | 00:00:00 | | 2008-06-16 | 9,355,000 | 39.69 | 40.22 | 39.29 | 39.70 | 00:00:00 | | 2008-06-17 | 9,917,900 | 39.73 | 40.28 | 39.34 | 39.45 | 00:00:00 | | 2008-06-18 | 8,699,100 | 39.12 | 39.63 | 38.59 | 39.10 | 00:00:00 | | 2008-06-19 | 7,518,500 | 39.16 | 39.79 | 38.64 | 39.12 | 00:00:00 | | 2008-06-20 | 17,507,400 | 38.73 | 38.94 | 37.22 | 37.34 | 00:00:00 | | 2008-06-23 | 10,050,400 | 37.49 | 37.96 | 36.96 | 37.71 | 00:00:00 | | 2008-06-24 | 11,060,200 | 37.60 | 38.00 | 36.76 | 36.89 | 00:00:00 | | 2008-06-25 | 13,207,200 | 37.25 | 37.32 | 36.10 | 36.94 | 00:00:00 | | 2008-06-26 | 14,714,400 | 36.59 | 36.75 | 35.20 | 35.30 | 00:00:00 | | 2008-06-27 | 14,929,200 | 35.30 | 35.83 | 34.88 | 35.38 | 00:00:00 | | 2008-06-30 | 12,038,000 | 35.50 | 36.23 | 35.36 | 35.62 | 00:00:00 | | 2008-07-01 | 21,864,500 | 35.28 | 35.52 | 33.40 | 34.44 | 00:00:00 | | 2008-07-02 | 19,990,100 | 34.76 | 34.76 | 32.06 | 32.11 | 00:00:00 | | 2008-07-03 | 11,567,700 | 32.32 | 33.05 | 31.64 | 32.78 | 00:00:00 | | 2008-07-07 | 19,298,400 | 33.17 | 34.54 | 32.66 | 33.39 | 00:00:00 | | 2008-07-08 | 22,491,100 | 33.54 | 33.54 | 31.02 | 32.33 | 00:00:00 | | 2008-07-09 | 23,881,400 | 33.99 | 34.10 | 31.49 | 31.54 | 00:00:00 | | 2008-07-10 | 28,759,700 | 32.33 | 34.96 | 32.26 | 34.60 | 00:00:00 | | 2008-07-11 | 20,188,200 | 34.23 | 35.23 | 33.75 | 34.64 | 00:00:00 | | 2008-07-14 | 16,724,000 | 35.49 | 35.66 | 34.44 | 34.94 | 00:00:00 | | 2008-07-15 | 18,770,800 | 34.72 | 35.31 | 34.00 | 34.51 | 00:00:00 | | 2008-07-16 | 16,072,000 | 34.84 | 34.90 | 33.44 | 34.78 | 00:00:00 | | 2008-07-17 | 20,221,900 | 34.47 | 34.71 | 32.49 | 33.74 | 00:00:00 | | 2008-07-18 | 15,360,400 | 33.70 | 34.36 | 33.06 | 33.81 | 00:00:00 | | 2008-07-21 | 11,619,600 | 34.17 | 34.17 | 33.25 | 33.96 | 00:00:00 | | 2008-07-22 | 11,269,400 | 34.13 | 34.15 | 32.98 | 33.88 | 00:00:00 | | 2008-07-23 | 12,252,800 | 33.82 | 33.82 | 32.49 | 32.73 | 00:00:00 | | 2008-07-24 | 14,040,900 | 32.81 | 32.96 | 31.20 | 31.28 | 00:00:00 | | 2008-07-25 | 9,750,700 | 31.45 | 32.39 | 31.28 | 31.81 | 00:00:00 | | 2008-07-28 | 19,571,900 | 31.74 | 33.27 | 31.52 | 32.66 | 00:00:00 | | 2008-07-29 | 12,700,700 | 32.89 | 33.48 | 32.81 | 33.36 | 00:00:00 | | 2008-07-30 | 14,923,500 | 32.68 | 34.84 | 32.68 | 34.84 | 00:00:00 | | 2008-07-31 | 10,824,200 | 34.78 | 34.80 | 33.61 | 33.75 | 00:00:00 | | 2008-08-01 | 13,428,800 | 33.75 | 33.75 | 32.01 | 32.14 | 00:00:00 | | 2008-08-04 | 13,090,900 | 32.16 | 32.16 | 30.74 | 31.04 | 00:00:00 | | 2008-08-05 | 14,390,400 | 31.31 | 32.03 | 30.69 | 31.83 | 00:00:00 | | 2008-08-06 | 10,758,600 | 31.93 | 32.73 | 31.69 | 32.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
