Bookmark and Share

Last Minute: "Tripadvisor Under Investigation After It Deleted Reviews Alleging Rape, Suspicious Deaths - Gizmodo Australia" Thu, 23 Nov 2017 22:00:13 GMT    "Net Neutrality Explained: What It Means (and Why It Matters) - Fortune" Thu, 23 Nov 2017 18:17:36 GMT    "JPMorgan's Dimon says Trump likely to be a one-term president - Reuters" Wed, 22 Nov 2017 20:40:28 GMT    "Coffee Shop Vandalized After Posting Gentrification 'Joke' - CBS Local" Thu, 23 Nov 2017 20:26:33 GMT    "Black Friday 2017: Your Best Bargain Bet Might Be a TV - New York Times" Thu, 23 Nov 2017 22:39:13 GMT   "This RSS feed URL is deprecated" Fri, 24 Nov 2017 00:05:21 GMT    "Black Friday 2017: When Will the Stores Open? - FOX40" Thu, 23 Nov 2017 20:44:54 GMT    "Butterball's ?Turkey Talk Line? experts share strangest questions they've received - fox6now.com" Thu, 23 Nov 2017 19:16:00 GMT    "Japan's latest scandal: Mitsubishi admits faking data - CNNMoney" Thu, 23 Nov 2017 15:13:32 GMT    "Elon Musk just won a $50 million bet for building the world's largest lithium-ion battery in 100 days - Business Insider" Thu, 23 Nov 2017 17:01:49 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 Date2017-11-24Dividend Payment2017-11-24
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 2017-11-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-06-233,479,30029.1230.6928.7530.2500:00:00
2000-06-262,920,70030.2530.2528.6228.8700:00:00
2000-06-273,844,90029.0630.7529.0629.9400:00:00
2000-06-283,348,40029.9430.1928.8729.6600:00:00
2000-06-294,156,80029.6629.8728.6229.0000:00:00
2000-06-304,676,10029.0029.7528.6229.0000:00:00
2000-07-031,170,70029.1230.1929.1229.7500:00:00
2000-07-051,906,10029.7530.3729.2529.5000:00:00
2000-07-061,463,50029.5029.8128.8128.9400:00:00
2000-07-075,901,40028.9429.0027.2527.6200:00:00
2000-07-106,390,30028.9430.1228.9430.0000:00:00
2000-07-115,927,10030.0032.5629.6932.5000:00:00
2000-07-124,463,40032.5033.1331.5632.1300:00:00
2000-07-132,287,30032.1332.7531.7532.5600:00:00
2000-07-142,711,60032.5632.9431.8132.9400:00:00
2000-07-172,862,80032.9433.0030.7530.7500:00:00
2000-07-184,684,70030.7531.9430.3130.3100:00:00
2000-07-193,257,90030.3130.9430.1930.6200:00:00
2000-07-202,238,50030.6231.1230.3130.5000:00:00
2000-07-212,766,20030.5031.8730.3731.7500:00:00
2000-07-241,696,90031.7532.2530.8731.6900:00:00
2000-07-251,720,20031.6932.3131.0031.3100:00:00
2000-07-262,597,40031.3131.8730.3730.6200:00:00
2000-07-271,359,50030.6931.6930.6931.5000:00:00
2000-07-283,548,60031.5032.1329.5631.0000:00:00
2000-07-312,588,80031.0031.5630.0630.2500:00:00
2000-08-012,233,20030.5631.4430.5631.0600:00:00
2000-08-022,189,00031.0631.8730.6931.8100:00:00
2000-08-031,875,30031.8132.2530.9431.2500:00:00
2000-08-041,615,70031.2531.7530.8131.1900:00:00
2000-08-071,711,80031.1932.5631.0632.3800:00:00
2000-08-084,225,30032.3834.8832.3834.6300:00:00
2000-08-093,980,90034.6334.9433.4433.5000:00:00
2000-08-102,059,20033.5034.0033.0033.5600:00:00
2000-08-112,279,10033.4433.4432.0033.3100:00:00
2000-08-142,056,30033.3134.1932.6334.1300:00:00
2000-08-152,685,20034.1334.4433.7534.2500:00:00
2000-08-163,771,20034.2535.0034.0634.4400:00:00
2000-08-172,449,00034.4434.5633.8834.5600:00:00
2000-08-182,456,80034.3134.3133.6934.2500:00:00
2000-08-212,004,70034.0634.0633.0633.0600:00:00
2000-08-222,606,80033.0033.0032.1932.7500:00:00
2000-08-232,097,10032.7533.5032.7533.4400:00:00
2000-08-242,911,90033.4434.1933.1333.1900:00:00
2000-08-251,324,00033.1933.6333.0633.3800:00:00
2000-08-282,451,20033.3834.1333.2534.0600:00:00
2000-08-291,989,10034.0034.0032.5032.6300:00:00
2000-08-301,662,20032.6333.3132.5032.6900:00:00
2000-08-312,460,30032.8133.8132.8133.2700:00:00
2000-09-011,439,40033.2733.9432.8833.1900:00:00
2000-09-052,178,40033.1934.5033.0033.8100:00:00
2000-09-062,640,90033.8134.1333.3133.6900:00:00
2000-09-072,215,40033.6933.7532.6932.7500:00:00
2000-09-081,872,10032.7533.3132.3133.2500:00:00
2000-09-112,775,30033.1333.1331.3732.1700:00:00
2000-09-124,388,70031.4431.4430.0030.2500:00:00
2000-09-134,860,40030.2530.4429.4430.4400:00:00
2000-09-142,636,10030.3730.3729.1929.5600:00:00
2000-09-153,678,50029.3729.3728.3728.5900:00:00
2000-09-183,524,90028.5929.1225.5027.0000:00:00
2000-09-1912,114,90026.8726.8725.2525.8100:00:00
2000-09-209,768,20025.8126.5024.8125.1900:00:00
2000-09-216,317,10025.1925.4424.1224.2500:00:00
2000-09-229,012,50024.2525.0023.5025.0000:00:00
2000-09-257,164,60024.4424.4423.5623.7500:00:00
2000-09-266,498,50023.7524.3723.7523.8700:00:00
2000-09-276,941,50023.8724.3123.2523.5000:00:00
2000-09-285,581,10023.5624.5623.5624.3700:00:00
2000-09-294,435,50024.3725.5023.3125.3100:00:00
2000-10-023,354,90025.3125.5624.2524.5000:00:00
2000-10-035,312,30024.5626.9424.5626.9400:00:00
2000-10-047,096,90026.9427.6926.2527.2500:00:00
2000-10-053,803,20027.2527.5626.2527.1200:00:00
2000-10-064,484,50027.1227.6226.5027.5600:00:00
2000-10-092,839,00027.5628.6927.3128.6200:00:00
2000-10-105,068,50028.6229.6228.1229.6200:00:00
2000-10-114,524,20029.4429.4426.9427.1900:00:00
2000-10-122,914,10027.1927.5025.7525.9400:00:00
2000-10-132,911,50025.9426.2525.1925.8100:00:00
2000-10-163,163,30025.8126.1225.0625.2500:00:00
2000-10-173,550,70025.3726.3125.3726.0000:00:00
2000-10-183,840,90025.6225.6224.3124.6900:00:00
2000-10-193,867,60024.6925.0024.1224.3100:00:00
2000-10-204,542,10024.3124.6223.1223.5600:00:00
2000-10-234,056,10023.6924.5023.6924.0000:00:00
2000-10-244,130,20024.1225.5024.1224.9400:00:00
2000-10-256,333,50024.9425.2524.0624.9400:00:00
2000-10-264,206,70024.9425.1924.4424.7500:00:00
2000-10-274,008,10024.7525.0024.1925.0000:00:00
2000-10-306,866,40025.0028.5625.0028.2500:00:00
2000-10-315,926,10028.2529.0628.0628.6900:00:00
2000-11-014,193,20028.6929.3128.5629.0600:00:00
2000-11-023,371,90029.0029.0027.3727.7500:00:00
2000-11-032,191,00027.6227.6226.6927.6200:00:00
2000-11-062,466,70027.6929.1227.6928.8100:00:00
2000-11-072,623,00028.8129.1228.3129.0000:00:00
2000-11-083,300,20029.0029.1228.6228.9400:00:00
2000-11-093,032,50028.9429.4428.1228.5600:00:00
2000-11-101,960,10028.5628.8727.8128.4400:00:00
2000-11-132,795,40028.3728.3727.5628.1900:00:00
2000-11-141,806,30028.1928.9428.1228.8700:00:00
2000-11-153,786,40028.8729.5628.8729.2500:00:00
2000-11-162,088,20029.2529.2527.5627.9400:00:00
2000-11-172,298,10027.9428.6226.9427.0000:00:00
2000-11-203,036,80027.0027.3726.1926.1900:00:00
2000-11-212,432,50026.1926.5625.8726.2500:00:00
2000-11-221,757,30026.2526.4425.8726.1200:00:00
2000-11-24810,50026.1226.5625.8726.1200:00:00
2000-11-274,346,60026.2527.6226.2526.8700:00:00
2000-11-282,668,90026.8728.0026.8127.8100:00:00
2000-11-292,525,30027.8127.9427.1927.8700:00:00
2000-11-303,898,20027.8728.1927.0628.1900:00:00
2000-12-013,083,90028.3129.1928.3129.0000:00:00
2000-12-046,693,60029.1231.2529.1231.0000:00:00
2000-12-056,373,80031.0031.5629.6931.5000:00:00
2000-12-063,917,50031.5031.6930.7531.3100:00:00
2000-12-074,313,00030.6930.6928.7529.1900:00:00
2000-12-083,485,90029.1930.6229.0030.5600:00:00
2000-12-113,979,60030.5632.3130.2532.1900:00:00
2000-12-125,017,80032.1932.3830.5631.6200:00:00
2000-12-133,862,90031.6232.7531.3132.6900:00:00
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