|
 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 | | 2000-06-23 | 3,479,300 | 29.12 | 30.69 | 28.75 | 30.25 | 00:00:00 | | 2000-06-26 | 2,920,700 | 30.25 | 30.25 | 28.62 | 28.87 | 00:00:00 | | 2000-06-27 | 3,844,900 | 29.06 | 30.75 | 29.06 | 29.94 | 00:00:00 | | 2000-06-28 | 3,348,400 | 29.94 | 30.19 | 28.87 | 29.66 | 00:00:00 | | 2000-06-29 | 4,156,800 | 29.66 | 29.87 | 28.62 | 29.00 | 00:00:00 | | 2000-06-30 | 4,676,100 | 29.00 | 29.75 | 28.62 | 29.00 | 00:00:00 | | 2000-07-03 | 1,170,700 | 29.12 | 30.19 | 29.12 | 29.75 | 00:00:00 | | 2000-07-05 | 1,906,100 | 29.75 | 30.37 | 29.25 | 29.50 | 00:00:00 | | 2000-07-06 | 1,463,500 | 29.50 | 29.81 | 28.81 | 28.94 | 00:00:00 | | 2000-07-07 | 5,901,400 | 28.94 | 29.00 | 27.25 | 27.62 | 00:00:00 | | 2000-07-10 | 6,390,300 | 28.94 | 30.12 | 28.94 | 30.00 | 00:00:00 | | 2000-07-11 | 5,927,100 | 30.00 | 32.56 | 29.69 | 32.50 | 00:00:00 | | 2000-07-12 | 4,463,400 | 32.50 | 33.13 | 31.56 | 32.13 | 00:00:00 | | 2000-07-13 | 2,287,300 | 32.13 | 32.75 | 31.75 | 32.56 | 00:00:00 | | 2000-07-14 | 2,711,600 | 32.56 | 32.94 | 31.81 | 32.94 | 00:00:00 | | 2000-07-17 | 2,862,800 | 32.94 | 33.00 | 30.75 | 30.75 | 00:00:00 | | 2000-07-18 | 4,684,700 | 30.75 | 31.94 | 30.31 | 30.31 | 00:00:00 | | 2000-07-19 | 3,257,900 | 30.31 | 30.94 | 30.19 | 30.62 | 00:00:00 | | 2000-07-20 | 2,238,500 | 30.62 | 31.12 | 30.31 | 30.50 | 00:00:00 | | 2000-07-21 | 2,766,200 | 30.50 | 31.87 | 30.37 | 31.75 | 00:00:00 | | 2000-07-24 | 1,696,900 | 31.75 | 32.25 | 30.87 | 31.69 | 00:00:00 | | 2000-07-25 | 1,720,200 | 31.69 | 32.31 | 31.00 | 31.31 | 00:00:00 | | 2000-07-26 | 2,597,400 | 31.31 | 31.87 | 30.37 | 30.62 | 00:00:00 | | 2000-07-27 | 1,359,500 | 30.69 | 31.69 | 30.69 | 31.50 | 00:00:00 | | 2000-07-28 | 3,548,600 | 31.50 | 32.13 | 29.56 | 31.00 | 00:00:00 | | 2000-07-31 | 2,588,800 | 31.00 | 31.56 | 30.06 | 30.25 | 00:00:00 | | 2000-08-01 | 2,233,200 | 30.56 | 31.44 | 30.56 | 31.06 | 00:00:00 | | 2000-08-02 | 2,189,000 | 31.06 | 31.87 | 30.69 | 31.81 | 00:00:00 | | 2000-08-03 | 1,875,300 | 31.81 | 32.25 | 30.94 | 31.25 | 00:00:00 | | 2000-08-04 | 1,615,700 | 31.25 | 31.75 | 30.81 | 31.19 | 00:00:00 | | 2000-08-07 | 1,711,800 | 31.19 | 32.56 | 31.06 | 32.38 | 00:00:00 | | 2000-08-08 | 4,225,300 | 32.38 | 34.88 | 32.38 | 34.63 | 00:00:00 | | 2000-08-09 | 3,980,900 | 34.63 | 34.94 | 33.44 | 33.50 | 00:00:00 | | 2000-08-10 | 2,059,200 | 33.50 | 34.00 | 33.00 | 33.56 | 00:00:00 | | 2000-08-11 | 2,279,100 | 33.44 | 33.44 | 32.00 | 33.31 | 00:00:00 | | 2000-08-14 | 2,056,300 | 33.31 | 34.19 | 32.63 | 34.13 | 00:00:00 | | 2000-08-15 | 2,685,200 | 34.13 | 34.44 | 33.75 | 34.25 | 00:00:00 | | 2000-08-16 | 3,771,200 | 34.25 | 35.00 | 34.06 | 34.44 | 00:00:00 | | 2000-08-17 | 2,449,000 | 34.44 | 34.56 | 33.88 | 34.56 | 00:00:00 | | 2000-08-18 | 2,456,800 | 34.31 | 34.31 | 33.69 | 34.25 | 00:00:00 | | 2000-08-21 | 2,004,700 | 34.06 | 34.06 | 33.06 | 33.06 | 00:00:00 | | 2000-08-22 | 2,606,800 | 33.00 | 33.00 | 32.19 | 32.75 | 00:00:00 | | 2000-08-23 | 2,097,100 | 32.75 | 33.50 | 32.75 | 33.44 | 00:00:00 | | 2000-08-24 | 2,911,900 | 33.44 | 34.19 | 33.13 | 33.19 | 00:00:00 | | 2000-08-25 | 1,324,000 | 33.19 | 33.63 | 33.06 | 33.38 | 00:00:00 | | 2000-08-28 | 2,451,200 | 33.38 | 34.13 | 33.25 | 34.06 | 00:00:00 | | 2000-08-29 | 1,989,100 | 34.00 | 34.00 | 32.50 | 32.63 | 00:00:00 | | 2000-08-30 | 1,662,200 | 32.63 | 33.31 | 32.50 | 32.69 | 00:00:00 | | 2000-08-31 | 2,460,300 | 32.81 | 33.81 | 32.81 | 33.27 | 00:00:00 | | 2000-09-01 | 1,439,400 | 33.27 | 33.94 | 32.88 | 33.19 | 00:00:00 | | 2000-09-05 | 2,178,400 | 33.19 | 34.50 | 33.00 | 33.81 | 00:00:00 | | 2000-09-06 | 2,640,900 | 33.81 | 34.13 | 33.31 | 33.69 | 00:00:00 | | 2000-09-07 | 2,215,400 | 33.69 | 33.75 | 32.69 | 32.75 | 00:00:00 | | 2000-09-08 | 1,872,100 | 32.75 | 33.31 | 32.31 | 33.25 | 00:00:00 | | 2000-09-11 | 2,775,300 | 33.13 | 33.13 | 31.37 | 32.17 | 00:00:00 | | 2000-09-12 | 4,388,700 | 31.44 | 31.44 | 30.00 | 30.25 | 00:00:00 | | 2000-09-13 | 4,860,400 | 30.25 | 30.44 | 29.44 | 30.44 | 00:00:00 | | 2000-09-14 | 2,636,100 | 30.37 | 30.37 | 29.19 | 29.56 | 00:00:00 | | 2000-09-15 | 3,678,500 | 29.37 | 29.37 | 28.37 | 28.59 | 00:00:00 | | 2000-09-18 | 3,524,900 | 28.59 | 29.12 | 25.50 | 27.00 | 00:00:00 | | 2000-09-19 | 12,114,900 | 26.87 | 26.87 | 25.25 | 25.81 | 00:00:00 | | 2000-09-20 | 9,768,200 | 25.81 | 26.50 | 24.81 | 25.19 | 00:00:00 | | 2000-09-21 | 6,317,100 | 25.19 | 25.44 | 24.12 | 24.25 | 00:00:00 | | 2000-09-22 | 9,012,500 | 24.25 | 25.00 | 23.50 | 25.00 | 00:00:00 | | 2000-09-25 | 7,164,600 | 24.44 | 24.44 | 23.56 | 23.75 | 00:00:00 | | 2000-09-26 | 6,498,500 | 23.75 | 24.37 | 23.75 | 23.87 | 00:00:00 | | 2000-09-27 | 6,941,500 | 23.87 | 24.31 | 23.25 | 23.50 | 00:00:00 | | 2000-09-28 | 5,581,100 | 23.56 | 24.56 | 23.56 | 24.37 | 00:00:00 | | 2000-09-29 | 4,435,500 | 24.37 | 25.50 | 23.31 | 25.31 | 00:00:00 | | 2000-10-02 | 3,354,900 | 25.31 | 25.56 | 24.25 | 24.50 | 00:00:00 | | 2000-10-03 | 5,312,300 | 24.56 | 26.94 | 24.56 | 26.94 | 00:00:00 | | 2000-10-04 | 7,096,900 | 26.94 | 27.69 | 26.25 | 27.25 | 00:00:00 | | 2000-10-05 | 3,803,200 | 27.25 | 27.56 | 26.25 | 27.12 | 00:00:00 | | 2000-10-06 | 4,484,500 | 27.12 | 27.62 | 26.50 | 27.56 | 00:00:00 | | 2000-10-09 | 2,839,000 | 27.56 | 28.69 | 27.31 | 28.62 | 00:00:00 | | 2000-10-10 | 5,068,500 | 28.62 | 29.62 | 28.12 | 29.62 | 00:00:00 | | 2000-10-11 | 4,524,200 | 29.44 | 29.44 | 26.94 | 27.19 | 00:00:00 | | 2000-10-12 | 2,914,100 | 27.19 | 27.50 | 25.75 | 25.94 | 00:00:00 | | 2000-10-13 | 2,911,500 | 25.94 | 26.25 | 25.19 | 25.81 | 00:00:00 | | 2000-10-16 | 3,163,300 | 25.81 | 26.12 | 25.06 | 25.25 | 00:00:00 | | 2000-10-17 | 3,550,700 | 25.37 | 26.31 | 25.37 | 26.00 | 00:00:00 | | 2000-10-18 | 3,840,900 | 25.62 | 25.62 | 24.31 | 24.69 | 00:00:00 | | 2000-10-19 | 3,867,600 | 24.69 | 25.00 | 24.12 | 24.31 | 00:00:00 | | 2000-10-20 | 4,542,100 | 24.31 | 24.62 | 23.12 | 23.56 | 00:00:00 | | 2000-10-23 | 4,056,100 | 23.69 | 24.50 | 23.69 | 24.00 | 00:00:00 | | 2000-10-24 | 4,130,200 | 24.12 | 25.50 | 24.12 | 24.94 | 00:00:00 | | 2000-10-25 | 6,333,500 | 24.94 | 25.25 | 24.06 | 24.94 | 00:00:00 | | 2000-10-26 | 4,206,700 | 24.94 | 25.19 | 24.44 | 24.75 | 00:00:00 | | 2000-10-27 | 4,008,100 | 24.75 | 25.00 | 24.19 | 25.00 | 00:00:00 | | 2000-10-30 | 6,866,400 | 25.00 | 28.56 | 25.00 | 28.25 | 00:00:00 | | 2000-10-31 | 5,926,100 | 28.25 | 29.06 | 28.06 | 28.69 | 00:00:00 | | 2000-11-01 | 4,193,200 | 28.69 | 29.31 | 28.56 | 29.06 | 00:00:00 | | 2000-11-02 | 3,371,900 | 29.00 | 29.00 | 27.37 | 27.75 | 00:00:00 | | 2000-11-03 | 2,191,000 | 27.62 | 27.62 | 26.69 | 27.62 | 00:00:00 | | 2000-11-06 | 2,466,700 | 27.69 | 29.12 | 27.69 | 28.81 | 00:00:00 | | 2000-11-07 | 2,623,000 | 28.81 | 29.12 | 28.31 | 29.00 | 00:00:00 | | 2000-11-08 | 3,300,200 | 29.00 | 29.12 | 28.62 | 28.94 | 00:00:00 | | 2000-11-09 | 3,032,500 | 28.94 | 29.44 | 28.12 | 28.56 | 00:00:00 | | 2000-11-10 | 1,960,100 | 28.56 | 28.87 | 27.81 | 28.44 | 00:00:00 | | 2000-11-13 | 2,795,400 | 28.37 | 28.37 | 27.56 | 28.19 | 00:00:00 | | 2000-11-14 | 1,806,300 | 28.19 | 28.94 | 28.12 | 28.87 | 00:00:00 | | 2000-11-15 | 3,786,400 | 28.87 | 29.56 | 28.87 | 29.25 | 00:00:00 | | 2000-11-16 | 2,088,200 | 29.25 | 29.25 | 27.56 | 27.94 | 00:00:00 | | 2000-11-17 | 2,298,100 | 27.94 | 28.62 | 26.94 | 27.00 | 00:00:00 | | 2000-11-20 | 3,036,800 | 27.00 | 27.37 | 26.19 | 26.19 | 00:00:00 | | 2000-11-21 | 2,432,500 | 26.19 | 26.56 | 25.87 | 26.25 | 00:00:00 | | 2000-11-22 | 1,757,300 | 26.25 | 26.44 | 25.87 | 26.12 | 00:00:00 | | 2000-11-24 | 810,500 | 26.12 | 26.56 | 25.87 | 26.12 | 00:00:00 | | 2000-11-27 | 4,346,600 | 26.25 | 27.62 | 26.25 | 26.87 | 00:00:00 | | 2000-11-28 | 2,668,900 | 26.87 | 28.00 | 26.81 | 27.81 | 00:00:00 | | 2000-11-29 | 2,525,300 | 27.81 | 27.94 | 27.19 | 27.87 | 00:00:00 | | 2000-11-30 | 3,898,200 | 27.87 | 28.19 | 27.06 | 28.19 | 00:00:00 | | 2000-12-01 | 3,083,900 | 28.31 | 29.19 | 28.31 | 29.00 | 00:00:00 | | 2000-12-04 | 6,693,600 | 29.12 | 31.25 | 29.12 | 31.00 | 00:00:00 | | 2000-12-05 | 6,373,800 | 31.00 | 31.56 | 29.69 | 31.50 | 00:00:00 | | 2000-12-06 | 3,917,500 | 31.50 | 31.69 | 30.75 | 31.31 | 00:00:00 | | 2000-12-07 | 4,313,000 | 30.69 | 30.69 | 28.75 | 29.19 | 00:00:00 | | 2000-12-08 | 3,485,900 | 29.19 | 30.62 | 29.00 | 30.56 | 00:00:00 | | 2000-12-11 | 3,979,600 | 30.56 | 32.31 | 30.25 | 32.19 | 00:00:00 | | 2000-12-12 | 5,017,800 | 32.19 | 32.38 | 30.56 | 31.62 | 00:00:00 | | 2000-12-13 | 3,862,900 | 31.62 | 32.75 | 31.31 | 32.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
