Bookmark and Share

Last Minute: "Did you 'like' Russian propaganda? Facebook will clue you in - WHIO" Wed, 22 Nov 2017 19:26:00 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    "Uber paid off their hackers ? and they're far from the only ones - Washington Post" Thu, 23 Nov 2017 00:06:40 GMT   "This RSS feed URL is deprecated" Thu, 23 Nov 2017 01:32:58 GMT    "What to expect if you're traveling for Thanksgiving - WTOP" Thu, 23 Nov 2017 00:22:30 GMT    "Peter Thiel May Be Looking To Buy Gawker.com - BuzzFeed News" Wed, 22 Nov 2017 21:23:37 GMT    "What happens once 'net neutrality' rules bite the dust? - Washington Post" Thu, 23 Nov 2017 01:04:23 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    "Black Friday Ain't What It Used to Be - Slate Magazine" Wed, 22 Nov 2017 21:38:08 GMT    "How to Make Sense of the US Case Against AT&T-Time Warner - New York Times" Wed, 22 Nov 2017 22:33:00 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
2009-01-2826,047,0008.899.008.578.7500:00:00
2009-01-2923,310,1008.548.568.208.4400:00:00
2009-01-3026,600,9008.488.507.747.7900:00:00
2009-02-0219,276,4007.777.957.537.6900:00:00
2009-02-0320,728,4007.898.097.768.0400:00:00
2009-02-0423,934,1008.078.257.767.8200:00:00
2009-02-0525,654,7007.798.237.568.0600:00:00
2009-02-0622,924,2008.248.608.168.4000:00:00
2009-02-0923,391,8008.528.908.368.5000:00:00
2009-02-1044,486,5008.578.857.577.6500:00:00
2009-02-1125,469,2007.907.947.537.7000:00:00
2009-02-1240,218,5007.757.837.217.5100:00:00
2009-02-1322,839,7007.607.657.357.4800:00:00
2009-02-1732,527,5007.167.306.756.7500:00:00
2009-02-1831,208,7006.826.896.396.4900:00:00
2009-02-1919,894,9006.706.826.356.3500:00:00
2009-02-2027,962,1006.156.375.996.2900:00:00
2009-02-2329,943,8006.426.435.805.8100:00:00
2009-02-2429,117,5005.916.425.706.3900:00:00
2009-02-2533,619,3006.466.676.086.4700:00:00
2009-02-2629,468,1006.687.156.476.5100:00:00
2009-02-2725,940,6006.256.546.016.2300:00:00
2009-03-0235,136,6006.056.135.435.4900:00:00
2009-03-0328,507,6005.855.985.455.5300:00:00
2009-03-0440,841,9005.886.405.816.2400:00:00
2009-03-0546,785,2006.026.035.125.2600:00:00
2009-03-0635,696,3005.415.554.975.2200:00:00
2009-03-0928,588,4005.205.635.165.3900:00:00
2009-03-1034,268,7005.716.195.686.1200:00:00
2009-03-1131,876,7006.166.205.685.7600:00:00
2009-03-1231,706,0005.736.005.515.9800:00:00
2009-03-1326,095,1005.955.965.645.7300:00:00
2009-03-1634,759,7005.926.405.786.1200:00:00
2009-03-1783,875,3005.415.725.335.5900:00:00
2009-03-1884,142,4005.505.655.225.4800:00:00
2009-03-19242,106,5005.816.745.736.4000:00:00
2009-03-20106,569,4006.516.646.126.5400:00:00
2009-03-2379,755,4006.807.406.647.4000:00:00
2009-03-2461,045,4007.177.547.047.3200:00:00
2009-03-2570,759,5007.638.007.357.7200:00:00
2009-03-2648,043,0007.958.207.818.1200:00:00
2009-03-2734,363,9007.807.967.657.8000:00:00
2009-03-3055,616,3007.357.376.606.6900:00:00
2009-03-3183,357,6007.257.556.967.3400:00:00
2009-04-0137,719,1007.147.737.037.6000:00:00
2009-04-0263,309,6008.128.498.028.1800:00:00
2009-04-0349,227,8008.178.257.788.1700:00:00
2009-04-0640,207,9007.978.007.607.9100:00:00
2009-04-0752,306,3007.557.917.457.7900:00:00
2009-04-0875,314,7008.078.167.508.0600:00:00
2009-04-0949,129,3008.598.858.458.8500:00:00
2009-04-1345,460,0008.729.398.559.1500:00:00
2009-04-1440,448,7009.139.378.758.8300:00:00
2009-04-1538,949,7008.719.128.589.0500:00:00
2009-04-1630,242,1009.249.258.859.1500:00:00
2009-04-1726,120,5009.149.349.049.2600:00:00
2009-04-2035,226,8008.899.008.348.3600:00:00
2009-04-2136,602,5008.128.758.108.6900:00:00
2009-04-2227,312,3008.559.018.428.6400:00:00
2009-04-2330,390,2008.678.958.538.9000:00:00
2009-04-2428,106,6009.039.288.929.1400:00:00
2009-04-2722,024,0008.769.038.708.7900:00:00
2009-04-2821,332,4008.608.728.478.5200:00:00
2009-04-2922,867,7008.718.928.608.8000:00:00
2009-04-3027,425,5009.089.328.969.0700:00:00
2009-05-0135,781,0009.099.939.079.6900:00:00
2009-05-0448,423,10010.0110.489.9510.3600:00:00
2009-05-0529,532,40010.3810.3910.0110.1300:00:00
2009-05-0629,200,70010.4510.6610.3010.5000:00:00
2009-05-0756,746,20010.9410.989.509.8500:00:00
2009-05-0840,899,40010.1810.309.8710.0100:00:00
2009-05-1128,990,0009.759.819.319.5900:00:00
2009-05-1224,866,5009.769.899.229.4600:00:00
2009-05-1338,355,9009.159.198.528.6300:00:00
2009-05-1429,048,4008.588.868.338.7400:00:00
2009-05-1546,105,7008.969.498.889.0300:00:00
2009-05-1825,344,6009.279.499.249.4900:00:00
2009-05-1929,370,6009.569.939.509.6800:00:00
2009-05-2035,877,3009.8910.239.429.4900:00:00
2009-05-2142,181,8009.229.298.909.1000:00:00
2009-05-2227,327,2009.199.238.838.8600:00:00
2009-05-2629,499,7008.829.308.709.2700:00:00
2009-05-2731,436,5009.359.479.029.0500:00:00
2009-05-2836,668,8009.269.298.919.0900:00:00
2009-05-2929,648,0009.249.309.069.2200:00:00
2009-06-0144,523,3009.509.989.319.8300:00:00
2009-06-0256,712,8009.8810.609.7610.5200:00:00
2009-06-0360,155,30010.3010.469.7810.0700:00:00
2009-06-0440,901,40010.2810.8710.1010.6900:00:00
2009-06-0556,253,20011.1611.3310.7110.9400:00:00
2009-06-0833,335,60010.7610.8510.5110.7700:00:00
2009-06-0935,614,50010.9111.2310.8311.1500:00:00
2009-06-1047,472,10011.4611.5511.1511.4900:00:00
2009-06-1161,866,70011.5212.3811.5212.2200:00:00
2009-06-1235,783,20012.1112.1411.8011.9900:00:00
2009-06-1536,482,50011.6711.7011.1211.2100:00:00
2009-06-1645,176,50011.4611.6210.7710.9000:00:00
2009-06-1741,744,10010.8010.8510.2510.4900:00:00
2009-06-1840,025,70010.6311.0610.3710.7800:00:00
2009-06-1933,825,50011.1411.2510.9411.0000:00:00
2009-06-2244,625,00010.7510.7710.0210.0200:00:00
2009-06-2346,672,60010.1510.329.7010.0000:00:00
2009-06-2439,226,30010.3210.6410.0610.2100:00:00
2009-06-2536,127,50010.1910.7210.1210.7200:00:00
2009-06-2626,372,90010.7210.8610.5410.7600:00:00
2009-06-2930,746,10010.5210.5810.2510.4400:00:00
2009-06-3035,858,90010.4910.6110.1010.3300:00:00
2009-07-0127,528,70010.4810.6210.3010.3500:00:00
2009-07-0229,472,80010.1010.149.859.8600:00:00
2009-07-0643,966,4009.679.699.039.2600:00:00
2009-07-0761,073,7009.329.829.149.4100:00:00
2009-07-0872,996,1009.519.778.969.4600:00:00
2009-07-0993,039,2009.9910.089.169.2300:00:00
2009-07-1032,606,2009.069.399.049.3400:00:00
2009-07-1328,647,6009.369.719.289.6600:00:00
2009-07-1427,637,4009.789.879.549.5900:00:00
2009-07-1535,165,0009.8210.159.7110.1400:00:00
2009-07-1632,493,60010.0610.4810.0010.4400:00:00
2009-07-1729,511,10010.4210.5010.1210.2200:00:00
2009-07-2025,839,10010.3610.6810.3610.6000:00:00
2009-07-2146,717,80010.7310.809.9110.1400:00:00
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