|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 26,047,000 | 8.89 | 9.00 | 8.57 | 8.75 | 00:00:00 | | 2009-01-29 | 23,310,100 | 8.54 | 8.56 | 8.20 | 8.44 | 00:00:00 | | 2009-01-30 | 26,600,900 | 8.48 | 8.50 | 7.74 | 7.79 | 00:00:00 | | 2009-02-02 | 19,276,400 | 7.77 | 7.95 | 7.53 | 7.69 | 00:00:00 | | 2009-02-03 | 20,728,400 | 7.89 | 8.09 | 7.76 | 8.04 | 00:00:00 | | 2009-02-04 | 23,934,100 | 8.07 | 8.25 | 7.76 | 7.82 | 00:00:00 | | 2009-02-05 | 25,654,700 | 7.79 | 8.23 | 7.56 | 8.06 | 00:00:00 | | 2009-02-06 | 22,924,200 | 8.24 | 8.60 | 8.16 | 8.40 | 00:00:00 | | 2009-02-09 | 23,391,800 | 8.52 | 8.90 | 8.36 | 8.50 | 00:00:00 | | 2009-02-10 | 44,486,500 | 8.57 | 8.85 | 7.57 | 7.65 | 00:00:00 | | 2009-02-11 | 25,469,200 | 7.90 | 7.94 | 7.53 | 7.70 | 00:00:00 | | 2009-02-12 | 40,218,500 | 7.75 | 7.83 | 7.21 | 7.51 | 00:00:00 | | 2009-02-13 | 22,839,700 | 7.60 | 7.65 | 7.35 | 7.48 | 00:00:00 | | 2009-02-17 | 32,527,500 | 7.16 | 7.30 | 6.75 | 6.75 | 00:00:00 | | 2009-02-18 | 31,208,700 | 6.82 | 6.89 | 6.39 | 6.49 | 00:00:00 | | 2009-02-19 | 19,894,900 | 6.70 | 6.82 | 6.35 | 6.35 | 00:00:00 | | 2009-02-20 | 27,962,100 | 6.15 | 6.37 | 5.99 | 6.29 | 00:00:00 | | 2009-02-23 | 29,943,800 | 6.42 | 6.43 | 5.80 | 5.81 | 00:00:00 | | 2009-02-24 | 29,117,500 | 5.91 | 6.42 | 5.70 | 6.39 | 00:00:00 | | 2009-02-25 | 33,619,300 | 6.46 | 6.67 | 6.08 | 6.47 | 00:00:00 | | 2009-02-26 | 29,468,100 | 6.68 | 7.15 | 6.47 | 6.51 | 00:00:00 | | 2009-02-27 | 25,940,600 | 6.25 | 6.54 | 6.01 | 6.23 | 00:00:00 | | 2009-03-02 | 35,136,600 | 6.05 | 6.13 | 5.43 | 5.49 | 00:00:00 | | 2009-03-03 | 28,507,600 | 5.85 | 5.98 | 5.45 | 5.53 | 00:00:00 | | 2009-03-04 | 40,841,900 | 5.88 | 6.40 | 5.81 | 6.24 | 00:00:00 | | 2009-03-05 | 46,785,200 | 6.02 | 6.03 | 5.12 | 5.26 | 00:00:00 | | 2009-03-06 | 35,696,300 | 5.41 | 5.55 | 4.97 | 5.22 | 00:00:00 | | 2009-03-09 | 28,588,400 | 5.20 | 5.63 | 5.16 | 5.39 | 00:00:00 | | 2009-03-10 | 34,268,700 | 5.71 | 6.19 | 5.68 | 6.12 | 00:00:00 | | 2009-03-11 | 31,876,700 | 6.16 | 6.20 | 5.68 | 5.76 | 00:00:00 | | 2009-03-12 | 31,706,000 | 5.73 | 6.00 | 5.51 | 5.98 | 00:00:00 | | 2009-03-13 | 26,095,100 | 5.95 | 5.96 | 5.64 | 5.73 | 00:00:00 | | 2009-03-16 | 34,759,700 | 5.92 | 6.40 | 5.78 | 6.12 | 00:00:00 | | 2009-03-17 | 83,875,300 | 5.41 | 5.72 | 5.33 | 5.59 | 00:00:00 | | 2009-03-18 | 84,142,400 | 5.50 | 5.65 | 5.22 | 5.48 | 00:00:00 | | 2009-03-19 | 242,106,500 | 5.81 | 6.74 | 5.73 | 6.40 | 00:00:00 | | 2009-03-20 | 106,569,400 | 6.51 | 6.64 | 6.12 | 6.54 | 00:00:00 | | 2009-03-23 | 79,755,400 | 6.80 | 7.40 | 6.64 | 7.40 | 00:00:00 | | 2009-03-24 | 61,045,400 | 7.17 | 7.54 | 7.04 | 7.32 | 00:00:00 | | 2009-03-25 | 70,759,500 | 7.63 | 8.00 | 7.35 | 7.72 | 00:00:00 | | 2009-03-26 | 48,043,000 | 7.95 | 8.20 | 7.81 | 8.12 | 00:00:00 | | 2009-03-27 | 34,363,900 | 7.80 | 7.96 | 7.65 | 7.80 | 00:00:00 | | 2009-03-30 | 55,616,300 | 7.35 | 7.37 | 6.60 | 6.69 | 00:00:00 | | 2009-03-31 | 83,357,600 | 7.25 | 7.55 | 6.96 | 7.34 | 00:00:00 | | 2009-04-01 | 37,719,100 | 7.14 | 7.73 | 7.03 | 7.60 | 00:00:00 | | 2009-04-02 | 63,309,600 | 8.12 | 8.49 | 8.02 | 8.18 | 00:00:00 | | 2009-04-03 | 49,227,800 | 8.17 | 8.25 | 7.78 | 8.17 | 00:00:00 | | 2009-04-06 | 40,207,900 | 7.97 | 8.00 | 7.60 | 7.91 | 00:00:00 | | 2009-04-07 | 52,306,300 | 7.55 | 7.91 | 7.45 | 7.79 | 00:00:00 | | 2009-04-08 | 75,314,700 | 8.07 | 8.16 | 7.50 | 8.06 | 00:00:00 | | 2009-04-09 | 49,129,300 | 8.59 | 8.85 | 8.45 | 8.85 | 00:00:00 | | 2009-04-13 | 45,460,000 | 8.72 | 9.39 | 8.55 | 9.15 | 00:00:00 | | 2009-04-14 | 40,448,700 | 9.13 | 9.37 | 8.75 | 8.83 | 00:00:00 | | 2009-04-15 | 38,949,700 | 8.71 | 9.12 | 8.58 | 9.05 | 00:00:00 | | 2009-04-16 | 30,242,100 | 9.24 | 9.25 | 8.85 | 9.15 | 00:00:00 | | 2009-04-17 | 26,120,500 | 9.14 | 9.34 | 9.04 | 9.26 | 00:00:00 | | 2009-04-20 | 35,226,800 | 8.89 | 9.00 | 8.34 | 8.36 | 00:00:00 | | 2009-04-21 | 36,602,500 | 8.12 | 8.75 | 8.10 | 8.69 | 00:00:00 | | 2009-04-22 | 27,312,300 | 8.55 | 9.01 | 8.42 | 8.64 | 00:00:00 | | 2009-04-23 | 30,390,200 | 8.67 | 8.95 | 8.53 | 8.90 | 00:00:00 | | 2009-04-24 | 28,106,600 | 9.03 | 9.28 | 8.92 | 9.14 | 00:00:00 | | 2009-04-27 | 22,024,000 | 8.76 | 9.03 | 8.70 | 8.79 | 00:00:00 | | 2009-04-28 | 21,332,400 | 8.60 | 8.72 | 8.47 | 8.52 | 00:00:00 | | 2009-04-29 | 22,867,700 | 8.71 | 8.92 | 8.60 | 8.80 | 00:00:00 | | 2009-04-30 | 27,425,500 | 9.08 | 9.32 | 8.96 | 9.07 | 00:00:00 | | 2009-05-01 | 35,781,000 | 9.09 | 9.93 | 9.07 | 9.69 | 00:00:00 | | 2009-05-04 | 48,423,100 | 10.01 | 10.48 | 9.95 | 10.36 | 00:00:00 | | 2009-05-05 | 29,532,400 | 10.38 | 10.39 | 10.01 | 10.13 | 00:00:00 | | 2009-05-06 | 29,200,700 | 10.45 | 10.66 | 10.30 | 10.50 | 00:00:00 | | 2009-05-07 | 56,746,200 | 10.94 | 10.98 | 9.50 | 9.85 | 00:00:00 | | 2009-05-08 | 40,899,400 | 10.18 | 10.30 | 9.87 | 10.01 | 00:00:00 | | 2009-05-11 | 28,990,000 | 9.75 | 9.81 | 9.31 | 9.59 | 00:00:00 | | 2009-05-12 | 24,866,500 | 9.76 | 9.89 | 9.22 | 9.46 | 00:00:00 | | 2009-05-13 | 38,355,900 | 9.15 | 9.19 | 8.52 | 8.63 | 00:00:00 | | 2009-05-14 | 29,048,400 | 8.58 | 8.86 | 8.33 | 8.74 | 00:00:00 | | 2009-05-15 | 46,105,700 | 8.96 | 9.49 | 8.88 | 9.03 | 00:00:00 | | 2009-05-18 | 25,344,600 | 9.27 | 9.49 | 9.24 | 9.49 | 00:00:00 | | 2009-05-19 | 29,370,600 | 9.56 | 9.93 | 9.50 | 9.68 | 00:00:00 | | 2009-05-20 | 35,877,300 | 9.89 | 10.23 | 9.42 | 9.49 | 00:00:00 | | 2009-05-21 | 42,181,800 | 9.22 | 9.29 | 8.90 | 9.10 | 00:00:00 | | 2009-05-22 | 27,327,200 | 9.19 | 9.23 | 8.83 | 8.86 | 00:00:00 | | 2009-05-26 | 29,499,700 | 8.82 | 9.30 | 8.70 | 9.27 | 00:00:00 | | 2009-05-27 | 31,436,500 | 9.35 | 9.47 | 9.02 | 9.05 | 00:00:00 | | 2009-05-28 | 36,668,800 | 9.26 | 9.29 | 8.91 | 9.09 | 00:00:00 | | 2009-05-29 | 29,648,000 | 9.24 | 9.30 | 9.06 | 9.22 | 00:00:00 | | 2009-06-01 | 44,523,300 | 9.50 | 9.98 | 9.31 | 9.83 | 00:00:00 | | 2009-06-02 | 56,712,800 | 9.88 | 10.60 | 9.76 | 10.52 | 00:00:00 | | 2009-06-03 | 60,155,300 | 10.30 | 10.46 | 9.78 | 10.07 | 00:00:00 | | 2009-06-04 | 40,901,400 | 10.28 | 10.87 | 10.10 | 10.69 | 00:00:00 | | 2009-06-05 | 56,253,200 | 11.16 | 11.33 | 10.71 | 10.94 | 00:00:00 | | 2009-06-08 | 33,335,600 | 10.76 | 10.85 | 10.51 | 10.77 | 00:00:00 | | 2009-06-09 | 35,614,500 | 10.91 | 11.23 | 10.83 | 11.15 | 00:00:00 | | 2009-06-10 | 47,472,100 | 11.46 | 11.55 | 11.15 | 11.49 | 00:00:00 | | 2009-06-11 | 61,866,700 | 11.52 | 12.38 | 11.52 | 12.22 | 00:00:00 | | 2009-06-12 | 35,783,200 | 12.11 | 12.14 | 11.80 | 11.99 | 00:00:00 | | 2009-06-15 | 36,482,500 | 11.67 | 11.70 | 11.12 | 11.21 | 00:00:00 | | 2009-06-16 | 45,176,500 | 11.46 | 11.62 | 10.77 | 10.90 | 00:00:00 | | 2009-06-17 | 41,744,100 | 10.80 | 10.85 | 10.25 | 10.49 | 00:00:00 | | 2009-06-18 | 40,025,700 | 10.63 | 11.06 | 10.37 | 10.78 | 00:00:00 | | 2009-06-19 | 33,825,500 | 11.14 | 11.25 | 10.94 | 11.00 | 00:00:00 | | 2009-06-22 | 44,625,000 | 10.75 | 10.77 | 10.02 | 10.02 | 00:00:00 | | 2009-06-23 | 46,672,600 | 10.15 | 10.32 | 9.70 | 10.00 | 00:00:00 | | 2009-06-24 | 39,226,300 | 10.32 | 10.64 | 10.06 | 10.21 | 00:00:00 | | 2009-06-25 | 36,127,500 | 10.19 | 10.72 | 10.12 | 10.72 | 00:00:00 | | 2009-06-26 | 26,372,900 | 10.72 | 10.86 | 10.54 | 10.76 | 00:00:00 | | 2009-06-29 | 30,746,100 | 10.52 | 10.58 | 10.25 | 10.44 | 00:00:00 | | 2009-06-30 | 35,858,900 | 10.49 | 10.61 | 10.10 | 10.33 | 00:00:00 | | 2009-07-01 | 27,528,700 | 10.48 | 10.62 | 10.30 | 10.35 | 00:00:00 | | 2009-07-02 | 29,472,800 | 10.10 | 10.14 | 9.85 | 9.86 | 00:00:00 | | 2009-07-06 | 43,966,400 | 9.67 | 9.69 | 9.03 | 9.26 | 00:00:00 | | 2009-07-07 | 61,073,700 | 9.32 | 9.82 | 9.14 | 9.41 | 00:00:00 | | 2009-07-08 | 72,996,100 | 9.51 | 9.77 | 8.96 | 9.46 | 00:00:00 | | 2009-07-09 | 93,039,200 | 9.99 | 10.08 | 9.16 | 9.23 | 00:00:00 | | 2009-07-10 | 32,606,200 | 9.06 | 9.39 | 9.04 | 9.34 | 00:00:00 | | 2009-07-13 | 28,647,600 | 9.36 | 9.71 | 9.28 | 9.66 | 00:00:00 | | 2009-07-14 | 27,637,400 | 9.78 | 9.87 | 9.54 | 9.59 | 00:00:00 | | 2009-07-15 | 35,165,000 | 9.82 | 10.15 | 9.71 | 10.14 | 00:00:00 | | 2009-07-16 | 32,493,600 | 10.06 | 10.48 | 10.00 | 10.44 | 00:00:00 | | 2009-07-17 | 29,511,100 | 10.42 | 10.50 | 10.12 | 10.22 | 00:00:00 | | 2009-07-20 | 25,839,100 | 10.36 | 10.68 | 10.36 | 10.60 | 00:00:00 | | 2009-07-21 | 46,717,800 | 10.73 | 10.80 | 9.91 | 10.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
