Bookmark and Share

Last Minute: "Black Friday Ain't What It Used to Be - Slate Magazine" Wed, 22 Nov 2017 21:38:08 GMT   "This RSS feed URL is deprecated" Thu, 23 Nov 2017 05:33:02 GMT    "Peter Thiel May Be Looking To Buy Gawker.com - BuzzFeed News" Wed, 22 Nov 2017 21:23:37 GMT    "Hiding a hack? Uber promised not to do things like that - CNET" Wed, 22 Nov 2017 21:00:21 GMT    "CBS sees no quick resolution in Dish dispute that could prevent millions from watching Chargers game - Los Angeles Times" Wed, 22 Nov 2017 21:23:16 GMT    "What happens once 'net neutrality' rules bite the dust? - Washington Post" Thu, 23 Nov 2017 01:04:23 GMT    "HPE's Meg Whitman Is Stepping Down on Her Own Terms - TheStreet.com" Wed, 22 Nov 2017 17:19:33 GMT    "LAX is tops for flight delays during the Thanksgiving holiday - Los Angeles Times" Wed, 22 Nov 2017 22:45:00 GMT    "Need help cooking your turkey? Butterball has a hotline for that - WZZM" Wed, 22 Nov 2017 20:03:00 GMT    "Federal consumer watchdog is assessing claims that TripAdvisor hid traveler warnings about alleged rape at resorts - Washington Post" Wed, 22 Nov 2017 21:32:44 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.12 (-0.241%%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade47.67Last Trade Time2017-11-01 - 19:35
Variation-0.12 (-0.241%)Open48.91
High49.27Low47.45
Volume2,665,007Average Volume (3m)4,067,520
Yield1.25Bid / Ask47.66 x 500 - 47.67 x 300
Former Close47.7852 Week Range[22.64 - 50.31]
PER54.36%EPS0.88
Ex-Dividend Date2017-11-23Dividend Payment2017-11-23
Market Capitalization9 1 Year Price-Target53.62
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 2017-11-23
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-08-0610,758,60031.9332.7331.6932.1700:00:00
2008-08-077,829,10032.0132.4231.6931.8000:00:00
2008-08-0811,710,50031.8032.0130.6531.7600:00:00
2008-08-1112,309,80031.7431.7430.7331.2300:00:00
2008-08-1212,288,20031.2931.8130.8430.9600:00:00
2008-08-1314,405,40030.9032.4930.8032.2500:00:00
2008-08-1410,743,00032.0232.4831.6531.8600:00:00
2008-08-159,137,60031.8732.1431.2831.8100:00:00
2008-08-188,881,00032.0732.3830.9031.1100:00:00
2008-08-199,186,30030.9531.6230.8231.1100:00:00
2008-08-209,636,80031.3631.7930.8531.7100:00:00
2008-08-217,655,10031.7632.3731.3332.1400:00:00
2008-08-227,687,90032.2832.3131.4732.2800:00:00
2008-08-258,877,40031.8132.2931.2531.4200:00:00
2008-08-265,636,80031.3431.7431.0931.6100:00:00
2008-08-276,434,50031.8532.3831.4232.0800:00:00
2008-08-288,067,80032.3332.7032.1232.4000:00:00
2008-08-295,762,30032.3832.5032.0132.1300:00:00
2008-09-0214,634,80031.7532.0030.1630.4600:00:00
2008-09-0318,097,70030.4630.6629.1229.8000:00:00
2008-09-0415,162,10029.7130.1828.2528.5600:00:00
2008-09-0517,488,50028.5428.6827.2428.3000:00:00
2008-09-0818,328,40028.8529.5727.1227.5400:00:00
2008-09-0920,777,90027.2627.8226.8226.8200:00:00
2008-09-1017,299,40027.1227.7626.1927.1900:00:00
2008-09-1116,808,40026.6727.7425.9327.6200:00:00
2008-09-1213,568,60027.4228.8827.3528.6700:00:00
2008-09-1513,764,50027.7028.3326.4826.9300:00:00
2008-09-1625,531,70026.3326.7325.1826.5000:00:00
2008-09-1720,877,00026.1526.7224.9825.1700:00:00
2008-09-1825,387,20025.6726.1523.0925.8700:00:00
2008-09-1922,580,10027.0127.5025.5526.7900:00:00
2008-09-2213,239,40026.6027.5026.4626.8000:00:00
2008-09-2312,923,60026.5627.2125.4625.5900:00:00
2008-09-2413,371,90026.0826.6425.3525.6200:00:00
2008-09-2519,048,60025.7725.9724.5324.9200:00:00
2008-09-2621,984,50024.4324.5023.4023.5400:00:00
2008-09-2928,674,50023.2023.2920.9321.3800:00:00
2008-09-3015,930,80022.0622.6121.7422.5800:00:00
2008-10-0122,614,50022.3522.3520.7921.2700:00:00
2008-10-0225,943,80021.0821.1819.2419.3800:00:00
2008-10-0324,410,00019.8121.1818.9819.2400:00:00
2008-10-0631,042,60018.6519.0016.7018.1100:00:00
2008-10-0726,210,30018.4518.9416.7116.7100:00:00
2008-10-0858,221,00015.1615.4913.4014.7100:00:00
2008-10-0931,007,00015.0615.8611.9812.4600:00:00
2008-10-1044,527,50011.6413.2010.5111.2500:00:00
2008-10-1330,195,30013.3914.1412.1013.8200:00:00
2008-10-1427,870,20014.6515.0012.6012.9900:00:00
2008-10-1533,351,80012.6412.7611.2511.3300:00:00
2008-10-1630,050,30011.5512.2810.9612.2100:00:00
2008-10-1725,961,50011.8913.0711.5811.8000:00:00
2008-10-2023,577,40012.2012.4211.7312.4100:00:00
2008-10-2121,362,60012.1212.7911.7512.1500:00:00
2008-10-2242,094,20011.6911.7610.1510.5200:00:00
2008-10-2345,427,10010.6310.859.529.9900:00:00
2008-10-2431,848,9009.339.949.059.4100:00:00
2008-10-2724,810,3009.469.729.049.0400:00:00
2008-10-2832,922,5009.5010.839.0010.7800:00:00
2008-10-2931,628,00011.0411.7510.5311.1500:00:00
2008-10-3028,523,00011.6911.8811.0111.4500:00:00
2008-10-3124,523,80011.3711.5811.0611.5000:00:00
2008-11-0321,106,50011.8312.1211.2811.8800:00:00
2008-11-0427,848,90012.3412.5712.1412.4700:00:00
2008-11-0521,865,70012.2212.4511.7011.8000:00:00
2008-11-0624,528,50011.5011.7210.1510.2600:00:00
2008-11-0719,670,70010.4711.2810.3911.1900:00:00
2008-11-1021,502,90011.8012.0411.5511.7800:00:00
2008-11-1121,032,10011.2011.3710.6310.9400:00:00
2008-11-1218,126,40010.4910.8710.1610.1700:00:00
2008-11-1332,862,50010.4311.309.5011.2000:00:00
2008-11-1426,030,90010.9711.8310.7810.8400:00:00
2008-11-1725,257,20010.5110.699.669.6700:00:00
2008-11-1823,024,2009.929.989.259.4800:00:00
2008-11-1933,912,0009.359.378.118.1600:00:00
2008-11-2051,012,3008.078.126.806.8500:00:00
2008-11-2148,341,5007.618.507.278.4400:00:00
2008-11-2434,169,3009.009.348.609.1500:00:00
2008-11-2526,161,4009.569.859.049.7000:00:00
2008-11-2618,441,3009.4810.529.2410.4800:00:00
2008-11-2812,408,40010.4010.809.9710.7600:00:00
2008-12-0123,760,30010.1810.429.269.3100:00:00
2008-12-0221,725,6009.7510.019.379.7600:00:00
2008-12-0325,642,9009.039.418.639.2900:00:00
2008-12-0435,759,3009.179.177.938.0600:00:00
2008-12-0550,684,7008.118.267.468.1500:00:00
2008-12-0838,981,8008.819.778.759.5800:00:00
2008-12-0929,108,3009.5410.289.229.5500:00:00
2008-12-1022,589,50010.1010.309.9110.2000:00:00
2008-12-1124,013,50010.0610.589.739.9800:00:00
2008-12-1227,403,6009.3710.149.2510.0800:00:00
2008-12-1518,700,00010.2310.509.769.9100:00:00
2008-12-1619,698,50010.0710.409.8210.3900:00:00
2008-12-1723,803,80010.1610.9210.0810.3500:00:00
2008-12-1823,334,60010.5610.579.729.7700:00:00
2008-12-1929,015,60010.0410.139.619.7000:00:00
2008-12-2222,861,7009.909.998.959.2300:00:00
2008-12-2316,502,0009.409.779.269.5700:00:00
2008-12-244,550,0009.649.669.319.3900:00:00
2008-12-267,650,4009.399.849.309.7800:00:00
2008-12-2910,085,90010.0010.259.529.7300:00:00
2008-12-3025,456,9009.8610.709.6510.6900:00:00
2008-12-3129,560,10010.6611.4610.6511.2600:00:00
2009-01-0230,645,20011.3612.4411.3512.1100:00:00
2009-01-0533,195,00012.2212.3511.4811.8600:00:00
2009-01-0625,350,70012.1912.3311.9212.1200:00:00
2009-01-0735,320,70011.0111.5510.7810.8900:00:00
2009-01-0819,990,10010.6311.4210.5211.3600:00:00
2009-01-0920,296,50011.4011.4810.7510.8100:00:00
2009-01-1231,415,90010.2010.259.7510.0600:00:00
2009-01-1344,918,4009.759.989.309.5500:00:00
2009-01-1433,401,1009.249.418.759.0300:00:00
2009-01-1529,644,0008.939.588.719.3700:00:00
2009-01-1624,256,8009.649.748.969.4300:00:00
2009-01-2031,321,2009.159.318.358.3500:00:00
2009-01-2139,788,3008.628.628.018.5600:00:00
2009-01-2226,118,7008.418.508.168.2500:00:00
2009-01-2332,878,2008.008.687.908.3300:00:00
2009-01-2623,149,6008.398.678.218.3500:00:00
2009-01-2717,330,0008.458.688.358.6100:00:00
2009-01-2826,047,0008.899.008.578.7500:00:00
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