|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 10,758,600 | 31.93 | 32.73 | 31.69 | 32.17 | 00:00:00 | | 2008-08-07 | 7,829,100 | 32.01 | 32.42 | 31.69 | 31.80 | 00:00:00 | | 2008-08-08 | 11,710,500 | 31.80 | 32.01 | 30.65 | 31.76 | 00:00:00 | | 2008-08-11 | 12,309,800 | 31.74 | 31.74 | 30.73 | 31.23 | 00:00:00 | | 2008-08-12 | 12,288,200 | 31.29 | 31.81 | 30.84 | 30.96 | 00:00:00 | | 2008-08-13 | 14,405,400 | 30.90 | 32.49 | 30.80 | 32.25 | 00:00:00 | | 2008-08-14 | 10,743,000 | 32.02 | 32.48 | 31.65 | 31.86 | 00:00:00 | | 2008-08-15 | 9,137,600 | 31.87 | 32.14 | 31.28 | 31.81 | 00:00:00 | | 2008-08-18 | 8,881,000 | 32.07 | 32.38 | 30.90 | 31.11 | 00:00:00 | | 2008-08-19 | 9,186,300 | 30.95 | 31.62 | 30.82 | 31.11 | 00:00:00 | | 2008-08-20 | 9,636,800 | 31.36 | 31.79 | 30.85 | 31.71 | 00:00:00 | | 2008-08-21 | 7,655,100 | 31.76 | 32.37 | 31.33 | 32.14 | 00:00:00 | | 2008-08-22 | 7,687,900 | 32.28 | 32.31 | 31.47 | 32.28 | 00:00:00 | | 2008-08-25 | 8,877,400 | 31.81 | 32.29 | 31.25 | 31.42 | 00:00:00 | | 2008-08-26 | 5,636,800 | 31.34 | 31.74 | 31.09 | 31.61 | 00:00:00 | | 2008-08-27 | 6,434,500 | 31.85 | 32.38 | 31.42 | 32.08 | 00:00:00 | | 2008-08-28 | 8,067,800 | 32.33 | 32.70 | 32.12 | 32.40 | 00:00:00 | | 2008-08-29 | 5,762,300 | 32.38 | 32.50 | 32.01 | 32.13 | 00:00:00 | | 2008-09-02 | 14,634,800 | 31.75 | 32.00 | 30.16 | 30.46 | 00:00:00 | | 2008-09-03 | 18,097,700 | 30.46 | 30.66 | 29.12 | 29.80 | 00:00:00 | | 2008-09-04 | 15,162,100 | 29.71 | 30.18 | 28.25 | 28.56 | 00:00:00 | | 2008-09-05 | 17,488,500 | 28.54 | 28.68 | 27.24 | 28.30 | 00:00:00 | | 2008-09-08 | 18,328,400 | 28.85 | 29.57 | 27.12 | 27.54 | 00:00:00 | | 2008-09-09 | 20,777,900 | 27.26 | 27.82 | 26.82 | 26.82 | 00:00:00 | | 2008-09-10 | 17,299,400 | 27.12 | 27.76 | 26.19 | 27.19 | 00:00:00 | | 2008-09-11 | 16,808,400 | 26.67 | 27.74 | 25.93 | 27.62 | 00:00:00 | | 2008-09-12 | 13,568,600 | 27.42 | 28.88 | 27.35 | 28.67 | 00:00:00 | | 2008-09-15 | 13,764,500 | 27.70 | 28.33 | 26.48 | 26.93 | 00:00:00 | | 2008-09-16 | 25,531,700 | 26.33 | 26.73 | 25.18 | 26.50 | 00:00:00 | | 2008-09-17 | 20,877,000 | 26.15 | 26.72 | 24.98 | 25.17 | 00:00:00 | | 2008-09-18 | 25,387,200 | 25.67 | 26.15 | 23.09 | 25.87 | 00:00:00 | | 2008-09-19 | 22,580,100 | 27.01 | 27.50 | 25.55 | 26.79 | 00:00:00 | | 2008-09-22 | 13,239,400 | 26.60 | 27.50 | 26.46 | 26.80 | 00:00:00 | | 2008-09-23 | 12,923,600 | 26.56 | 27.21 | 25.46 | 25.59 | 00:00:00 | | 2008-09-24 | 13,371,900 | 26.08 | 26.64 | 25.35 | 25.62 | 00:00:00 | | 2008-09-25 | 19,048,600 | 25.77 | 25.97 | 24.53 | 24.92 | 00:00:00 | | 2008-09-26 | 21,984,500 | 24.43 | 24.50 | 23.40 | 23.54 | 00:00:00 | | 2008-09-29 | 28,674,500 | 23.20 | 23.29 | 20.93 | 21.38 | 00:00:00 | | 2008-09-30 | 15,930,800 | 22.06 | 22.61 | 21.74 | 22.58 | 00:00:00 | | 2008-10-01 | 22,614,500 | 22.35 | 22.35 | 20.79 | 21.27 | 00:00:00 | | 2008-10-02 | 25,943,800 | 21.08 | 21.18 | 19.24 | 19.38 | 00:00:00 | | 2008-10-03 | 24,410,000 | 19.81 | 21.18 | 18.98 | 19.24 | 00:00:00 | | 2008-10-06 | 31,042,600 | 18.65 | 19.00 | 16.70 | 18.11 | 00:00:00 | | 2008-10-07 | 26,210,300 | 18.45 | 18.94 | 16.71 | 16.71 | 00:00:00 | | 2008-10-08 | 58,221,000 | 15.16 | 15.49 | 13.40 | 14.71 | 00:00:00 | | 2008-10-09 | 31,007,000 | 15.06 | 15.86 | 11.98 | 12.46 | 00:00:00 | | 2008-10-10 | 44,527,500 | 11.64 | 13.20 | 10.51 | 11.25 | 00:00:00 | | 2008-10-13 | 30,195,300 | 13.39 | 14.14 | 12.10 | 13.82 | 00:00:00 | | 2008-10-14 | 27,870,200 | 14.65 | 15.00 | 12.60 | 12.99 | 00:00:00 | | 2008-10-15 | 33,351,800 | 12.64 | 12.76 | 11.25 | 11.33 | 00:00:00 | | 2008-10-16 | 30,050,300 | 11.55 | 12.28 | 10.96 | 12.21 | 00:00:00 | | 2008-10-17 | 25,961,500 | 11.89 | 13.07 | 11.58 | 11.80 | 00:00:00 | | 2008-10-20 | 23,577,400 | 12.20 | 12.42 | 11.73 | 12.41 | 00:00:00 | | 2008-10-21 | 21,362,600 | 12.12 | 12.79 | 11.75 | 12.15 | 00:00:00 | | 2008-10-22 | 42,094,200 | 11.69 | 11.76 | 10.15 | 10.52 | 00:00:00 | | 2008-10-23 | 45,427,100 | 10.63 | 10.85 | 9.52 | 9.99 | 00:00:00 | | 2008-10-24 | 31,848,900 | 9.33 | 9.94 | 9.05 | 9.41 | 00:00:00 | | 2008-10-27 | 24,810,300 | 9.46 | 9.72 | 9.04 | 9.04 | 00:00:00 | | 2008-10-28 | 32,922,500 | 9.50 | 10.83 | 9.00 | 10.78 | 00:00:00 | | 2008-10-29 | 31,628,000 | 11.04 | 11.75 | 10.53 | 11.15 | 00:00:00 | | 2008-10-30 | 28,523,000 | 11.69 | 11.88 | 11.01 | 11.45 | 00:00:00 | | 2008-10-31 | 24,523,800 | 11.37 | 11.58 | 11.06 | 11.50 | 00:00:00 | | 2008-11-03 | 21,106,500 | 11.83 | 12.12 | 11.28 | 11.88 | 00:00:00 | | 2008-11-04 | 27,848,900 | 12.34 | 12.57 | 12.14 | 12.47 | 00:00:00 | | 2008-11-05 | 21,865,700 | 12.22 | 12.45 | 11.70 | 11.80 | 00:00:00 | | 2008-11-06 | 24,528,500 | 11.50 | 11.72 | 10.15 | 10.26 | 00:00:00 | | 2008-11-07 | 19,670,700 | 10.47 | 11.28 | 10.39 | 11.19 | 00:00:00 | | 2008-11-10 | 21,502,900 | 11.80 | 12.04 | 11.55 | 11.78 | 00:00:00 | | 2008-11-11 | 21,032,100 | 11.20 | 11.37 | 10.63 | 10.94 | 00:00:00 | | 2008-11-12 | 18,126,400 | 10.49 | 10.87 | 10.16 | 10.17 | 00:00:00 | | 2008-11-13 | 32,862,500 | 10.43 | 11.30 | 9.50 | 11.20 | 00:00:00 | | 2008-11-14 | 26,030,900 | 10.97 | 11.83 | 10.78 | 10.84 | 00:00:00 | | 2008-11-17 | 25,257,200 | 10.51 | 10.69 | 9.66 | 9.67 | 00:00:00 | | 2008-11-18 | 23,024,200 | 9.92 | 9.98 | 9.25 | 9.48 | 00:00:00 | | 2008-11-19 | 33,912,000 | 9.35 | 9.37 | 8.11 | 8.16 | 00:00:00 | | 2008-11-20 | 51,012,300 | 8.07 | 8.12 | 6.80 | 6.85 | 00:00:00 | | 2008-11-21 | 48,341,500 | 7.61 | 8.50 | 7.27 | 8.44 | 00:00:00 | | 2008-11-24 | 34,169,300 | 9.00 | 9.34 | 8.60 | 9.15 | 00:00:00 | | 2008-11-25 | 26,161,400 | 9.56 | 9.85 | 9.04 | 9.70 | 00:00:00 | | 2008-11-26 | 18,441,300 | 9.48 | 10.52 | 9.24 | 10.48 | 00:00:00 | | 2008-11-28 | 12,408,400 | 10.40 | 10.80 | 9.97 | 10.76 | 00:00:00 | | 2008-12-01 | 23,760,300 | 10.18 | 10.42 | 9.26 | 9.31 | 00:00:00 | | 2008-12-02 | 21,725,600 | 9.75 | 10.01 | 9.37 | 9.76 | 00:00:00 | | 2008-12-03 | 25,642,900 | 9.03 | 9.41 | 8.63 | 9.29 | 00:00:00 | | 2008-12-04 | 35,759,300 | 9.17 | 9.17 | 7.93 | 8.06 | 00:00:00 | | 2008-12-05 | 50,684,700 | 8.11 | 8.26 | 7.46 | 8.15 | 00:00:00 | | 2008-12-08 | 38,981,800 | 8.81 | 9.77 | 8.75 | 9.58 | 00:00:00 | | 2008-12-09 | 29,108,300 | 9.54 | 10.28 | 9.22 | 9.55 | 00:00:00 | | 2008-12-10 | 22,589,500 | 10.10 | 10.30 | 9.91 | 10.20 | 00:00:00 | | 2008-12-11 | 24,013,500 | 10.06 | 10.58 | 9.73 | 9.98 | 00:00:00 | | 2008-12-12 | 27,403,600 | 9.37 | 10.14 | 9.25 | 10.08 | 00:00:00 | | 2008-12-15 | 18,700,000 | 10.23 | 10.50 | 9.76 | 9.91 | 00:00:00 | | 2008-12-16 | 19,698,500 | 10.07 | 10.40 | 9.82 | 10.39 | 00:00:00 | | 2008-12-17 | 23,803,800 | 10.16 | 10.92 | 10.08 | 10.35 | 00:00:00 | | 2008-12-18 | 23,334,600 | 10.56 | 10.57 | 9.72 | 9.77 | 00:00:00 | | 2008-12-19 | 29,015,600 | 10.04 | 10.13 | 9.61 | 9.70 | 00:00:00 | | 2008-12-22 | 22,861,700 | 9.90 | 9.99 | 8.95 | 9.23 | 00:00:00 | | 2008-12-23 | 16,502,000 | 9.40 | 9.77 | 9.26 | 9.57 | 00:00:00 | | 2008-12-24 | 4,550,000 | 9.64 | 9.66 | 9.31 | 9.39 | 00:00:00 | | 2008-12-26 | 7,650,400 | 9.39 | 9.84 | 9.30 | 9.78 | 00:00:00 | | 2008-12-29 | 10,085,900 | 10.00 | 10.25 | 9.52 | 9.73 | 00:00:00 | | 2008-12-30 | 25,456,900 | 9.86 | 10.70 | 9.65 | 10.69 | 00:00:00 | | 2008-12-31 | 29,560,100 | 10.66 | 11.46 | 10.65 | 11.26 | 00:00:00 | | 2009-01-02 | 30,645,200 | 11.36 | 12.44 | 11.35 | 12.11 | 00:00:00 | | 2009-01-05 | 33,195,000 | 12.22 | 12.35 | 11.48 | 11.86 | 00:00:00 | | 2009-01-06 | 25,350,700 | 12.19 | 12.33 | 11.92 | 12.12 | 00:00:00 | | 2009-01-07 | 35,320,700 | 11.01 | 11.55 | 10.78 | 10.89 | 00:00:00 | | 2009-01-08 | 19,990,100 | 10.63 | 11.42 | 10.52 | 11.36 | 00:00:00 | | 2009-01-09 | 20,296,500 | 11.40 | 11.48 | 10.75 | 10.81 | 00:00:00 | | 2009-01-12 | 31,415,900 | 10.20 | 10.25 | 9.75 | 10.06 | 00:00:00 | | 2009-01-13 | 44,918,400 | 9.75 | 9.98 | 9.30 | 9.55 | 00:00:00 | | 2009-01-14 | 33,401,100 | 9.24 | 9.41 | 8.75 | 9.03 | 00:00:00 | | 2009-01-15 | 29,644,000 | 8.93 | 9.58 | 8.71 | 9.37 | 00:00:00 | | 2009-01-16 | 24,256,800 | 9.64 | 9.74 | 8.96 | 9.43 | 00:00:00 | | 2009-01-20 | 31,321,200 | 9.15 | 9.31 | 8.35 | 8.35 | 00:00:00 | | 2009-01-21 | 39,788,300 | 8.62 | 8.62 | 8.01 | 8.56 | 00:00:00 | | 2009-01-22 | 26,118,700 | 8.41 | 8.50 | 8.16 | 8.25 | 00:00:00 | | 2009-01-23 | 32,878,200 | 8.00 | 8.68 | 7.90 | 8.33 | 00:00:00 | | 2009-01-26 | 23,149,600 | 8.39 | 8.67 | 8.21 | 8.35 | 00:00:00 | | 2009-01-27 | 17,330,000 | 8.45 | 8.68 | 8.35 | 8.61 | 00:00:00 | | 2009-01-28 | 26,047,000 | 8.89 | 9.00 | 8.57 | 8.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
