|
 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 | | 2009-07-21 | 46,717,800 | 10.73 | 10.80 | 9.91 | 10.14 | 00:00:00 | | 2009-07-22 | 24,040,100 | 10.00 | 10.35 | 9.96 | 10.20 | 00:00:00 | | 2009-07-23 | 39,916,000 | 10.30 | 10.91 | 10.25 | 10.80 | 00:00:00 | | 2009-07-24 | 27,844,100 | 10.69 | 11.07 | 10.58 | 11.02 | 00:00:00 | | 2009-07-27 | 31,322,600 | 11.22 | 11.44 | 11.02 | 11.30 | 00:00:00 | | 2009-07-28 | 32,284,200 | 11.17 | 11.40 | 10.98 | 11.26 | 00:00:00 | | 2009-07-29 | 28,597,200 | 11.06 | 11.14 | 10.85 | 11.01 | 00:00:00 | | 2009-07-30 | 30,844,400 | 11.27 | 11.60 | 11.22 | 11.46 | 00:00:00 | | 2009-07-31 | 26,699,000 | 11.46 | 11.88 | 11.43 | 11.76 | 00:00:00 | | 2009-08-03 | 52,124,100 | 12.17 | 12.70 | 12.17 | 12.60 | 00:00:00 | | 2009-08-04 | 43,032,500 | 12.50 | 13.00 | 12.35 | 12.84 | 00:00:00 | | 2009-08-05 | 44,247,400 | 12.98 | 13.40 | 12.70 | 13.28 | 00:00:00 | | 2009-08-06 | 58,238,000 | 13.50 | 13.70 | 12.63 | 12.80 | 00:00:00 | | 2009-08-07 | 49,101,900 | 13.17 | 13.29 | 12.82 | 13.00 | 00:00:00 | | 2009-08-10 | 29,897,900 | 12.88 | 13.06 | 12.57 | 12.69 | 00:00:00 | | 2009-08-11 | 31,538,000 | 12.61 | 12.81 | 12.42 | 12.71 | 00:00:00 | | 2009-08-12 | 34,970,000 | 12.52 | 13.13 | 12.45 | 12.96 | 00:00:00 | | 2009-08-13 | 37,410,900 | 13.31 | 13.75 | 13.12 | 13.71 | 00:00:00 | | 2009-08-14 | 35,178,500 | 13.80 | 13.88 | 13.11 | 13.27 | 00:00:00 | | 2009-08-17 | 31,189,200 | 12.53 | 12.55 | 12.13 | 12.41 | 00:00:00 | | 2009-08-18 | 30,902,200 | 12.63 | 12.96 | 12.60 | 12.92 | 00:00:00 | | 2009-08-19 | 42,624,000 | 12.25 | 12.56 | 12.20 | 12.48 | 00:00:00 | | 2009-08-20 | 42,375,800 | 12.52 | 12.75 | 12.33 | 12.43 | 00:00:00 | | 2009-08-21 | 33,813,200 | 12.64 | 12.73 | 12.49 | 12.56 | 00:00:00 | | 2009-08-24 | 30,741,700 | 12.76 | 12.83 | 12.36 | 12.42 | 00:00:00 | | 2009-08-25 | 24,647,700 | 12.57 | 12.66 | 12.30 | 12.35 | 00:00:00 | | 2009-08-26 | 28,628,000 | 12.28 | 12.47 | 12.11 | 12.26 | 00:00:00 | | 2009-08-27 | 26,464,700 | 12.23 | 12.49 | 12.02 | 12.40 | 00:00:00 | | 2009-08-28 | 20,338,600 | 12.66 | 12.77 | 12.40 | 12.50 | 00:00:00 | | 2009-08-31 | 22,682,200 | 12.20 | 12.24 | 12.03 | 12.05 | 00:00:00 | | 2009-09-01 | 33,062,800 | 12.05 | 12.24 | 11.48 | 11.59 | 00:00:00 | | 2009-09-02 | 25,991,400 | 11.46 | 11.65 | 11.29 | 11.55 | 00:00:00 | | 2009-09-03 | 25,059,500 | 11.95 | 12.06 | 11.83 | 12.01 | 00:00:00 | | 2009-09-04 | 17,749,900 | 12.18 | 12.22 | 11.97 | 12.18 | 00:00:00 | | 2009-09-08 | 23,580,400 | 12.56 | 12.65 | 12.41 | 12.60 | 00:00:00 | | 2009-09-09 | 22,809,500 | 12.71 | 12.89 | 12.62 | 12.81 | 00:00:00 | | 2009-09-10 | 21,730,800 | 12.80 | 12.90 | 12.51 | 12.84 | 00:00:00 | | 2009-09-11 | 22,598,300 | 12.98 | 13.17 | 12.86 | 12.99 | 00:00:00 | | 2009-09-14 | 20,315,600 | 12.63 | 12.95 | 12.52 | 12.94 | 00:00:00 | | 2009-09-15 | 49,814,900 | 13.04 | 14.09 | 13.00 | 13.99 | 00:00:00 | | 2009-09-16 | 45,115,100 | 14.40 | 14.53 | 13.05 | 14.47 | 00:00:00 | | 2009-09-17 | 40,455,500 | 14.50 | 14.84 | 13.94 | 14.05 | 00:00:00 | | 2009-09-18 | 34,743,100 | 14.24 | 14.33 | 13.86 | 14.06 | 00:00:00 | | 2009-09-21 | 21,915,100 | 13.73 | 13.99 | 13.55 | 13.94 | 00:00:00 | | 2009-09-22 | 36,770,500 | 14.23 | 14.35 | 14.00 | 14.26 | 00:00:00 | | 2009-09-23 | 24,136,100 | 14.39 | 14.62 | 14.11 | 14.14 | 00:00:00 | | 2009-09-24 | 36,565,300 | 14.22 | 14.29 | 13.41 | 13.51 | 00:00:00 | | 2009-09-25 | 30,183,100 | 13.36 | 13.46 | 13.00 | 13.08 | 00:00:00 | | 2009-09-28 | 20,371,000 | 13.23 | 13.48 | 13.10 | 13.43 | 00:00:00 | | 2009-09-29 | 22,570,400 | 13.56 | 13.70 | 13.23 | 13.31 | 00:00:00 | | 2009-09-30 | 31,877,200 | 13.51 | 13.57 | 13.02 | 13.12 | 00:00:00 | | 2009-10-01 | 51,732,000 | 13.36 | 13.62 | 12.90 | 12.92 | 00:00:00 | | 2009-10-02 | 34,480,300 | 12.60 | 13.10 | 12.51 | 12.82 | 00:00:00 | | 2009-10-05 | 32,176,800 | 13.00 | 13.49 | 12.85 | 13.42 | 00:00:00 | | 2009-10-06 | 40,843,800 | 13.82 | 14.02 | 13.64 | 13.89 | 00:00:00 | | 2009-10-07 | 53,652,300 | 14.04 | 14.24 | 13.85 | 14.20 | 00:00:00 | | 2009-10-08 | 120,623,800 | 15.01 | 15.11 | 14.29 | 14.35 | 00:00:00 | | 2009-10-09 | 37,749,700 | 14.24 | 14.44 | 14.11 | 14.24 | 00:00:00 | | 2009-10-12 | 27,117,700 | 14.35 | 14.46 | 14.20 | 14.25 | 00:00:00 | | 2009-10-13 | 31,622,000 | 14.31 | 14.37 | 14.00 | 14.11 | 00:00:00 | | 2009-10-14 | 28,899,100 | 14.36 | 14.38 | 14.21 | 14.32 | 00:00:00 | | 2009-10-15 | 27,932,000 | 14.21 | 14.38 | 14.08 | 14.36 | 00:00:00 | | 2009-10-16 | 29,640,500 | 14.28 | 14.28 | 14.00 | 14.04 | 00:00:00 | | 2009-10-19 | 21,531,500 | 14.12 | 14.20 | 14.01 | 14.07 | 00:00:00 | | 2009-10-20 | 36,582,900 | 14.20 | 14.23 | 13.65 | 13.79 | 00:00:00 | | 2009-10-21 | 31,673,900 | 13.73 | 14.17 | 13.68 | 13.82 | 00:00:00 | | 2009-10-22 | 24,490,800 | 13.85 | 14.15 | 13.70 | 14.04 | 00:00:00 | | 2009-10-23 | 28,923,600 | 14.16 | 14.23 | 13.66 | 13.73 | 00:00:00 | | 2009-10-26 | 30,923,600 | 13.78 | 14.00 | 13.21 | 13.28 | 00:00:00 | | 2009-10-27 | 29,896,700 | 13.30 | 13.38 | 12.78 | 12.81 | 00:00:00 | | 2009-10-28 | 53,566,600 | 12.75 | 12.77 | 11.89 | 11.93 | 00:00:00 | | 2009-10-29 | 44,505,200 | 12.25 | 13.04 | 12.23 | 13.00 | 00:00:00 | | 2009-10-30 | 46,117,400 | 12.90 | 12.92 | 12.17 | 12.42 | 00:00:00 | | 2009-11-02 | 31,263,700 | 12.54 | 12.83 | 12.10 | 12.48 | 00:00:00 | | 2009-11-03 | 33,611,200 | 12.11 | 12.85 | 12.06 | 12.66 | 00:00:00 | | 2009-11-04 | 31,344,600 | 12.99 | 13.12 | 12.49 | 12.51 | 00:00:00 | | 2009-11-05 | 18,631,100 | 12.66 | 12.90 | 12.61 | 12.89 | 00:00:00 | | 2009-11-06 | 19,744,500 | 12.71 | 13.10 | 12.63 | 12.89 | 00:00:00 | | 2009-11-09 | 20,784,800 | 13.13 | 13.37 | 13.11 | 13.34 | 00:00:00 | | 2009-11-10 | 25,335,700 | 13.27 | 13.58 | 13.16 | 13.47 | 00:00:00 | | 2009-11-11 | 21,266,400 | 13.68 | 13.77 | 13.35 | 13.43 | 00:00:00 | | 2009-11-12 | 22,362,800 | 13.33 | 13.65 | 13.15 | 13.20 | 00:00:00 | | 2009-11-13 | 17,429,300 | 13.22 | 13.29 | 13.01 | 13.18 | 00:00:00 | | 2009-11-16 | 23,186,500 | 13.36 | 13.73 | 13.36 | 13.61 | 00:00:00 | | 2009-11-17 | 23,417,900 | 13.46 | 13.77 | 13.32 | 13.76 | 00:00:00 | | 2009-11-18 | 20,623,300 | 13.76 | 13.80 | 13.56 | 13.76 | 00:00:00 | | 2009-11-19 | 31,789,400 | 13.52 | 13.54 | 13.08 | 13.22 | 00:00:00 | | 2009-11-20 | 22,301,800 | 13.04 | 13.15 | 12.92 | 13.13 | 00:00:00 | | 2009-11-23 | 22,122,900 | 13.37 | 13.44 | 13.02 | 13.06 | 00:00:00 | | 2009-11-24 | 31,703,800 | 13.03 | 13.06 | 12.75 | 12.92 | 00:00:00 | | 2009-11-25 | 18,203,300 | 12.99 | 13.12 | 12.92 | 13.00 | 00:00:00 | | 2009-11-27 | 15,567,600 | 12.52 | 12.80 | 12.46 | 12.66 | 00:00:00 | | 2009-11-30 | 24,395,700 | 12.73 | 12.82 | 12.48 | 12.52 | 00:00:00 | | 2009-12-01 | 26,405,600 | 12.75 | 12.96 | 12.64 | 12.80 | 00:00:00 | | 2009-12-02 | 49,393,900 | 12.90 | 13.64 | 12.89 | 13.64 | 00:00:00 | | 2009-12-03 | 33,419,100 | 13.65 | 13.65 | 13.21 | 13.27 | 00:00:00 | | 2009-12-04 | 46,748,400 | 13.61 | 13.74 | 12.71 | 12.99 | 00:00:00 | | 2009-12-07 | 22,221,600 | 12.91 | 13.28 | 12.90 | 13.05 | 00:00:00 | | 2009-12-08 | 20,694,200 | 12.93 | 12.97 | 12.79 | 12.87 | 00:00:00 | | 2009-12-09 | 25,261,800 | 12.87 | 13.10 | 12.77 | 13.08 | 00:00:00 | | 2009-12-10 | 32,116,100 | 13.21 | 13.59 | 13.19 | 13.50 | 00:00:00 | | 2009-12-11 | 75,170,100 | 13.80 | 14.69 | 13.76 | 14.61 | 00:00:00 | | 2009-12-14 | 36,727,200 | 14.62 | 15.00 | 14.54 | 14.82 | 00:00:00 | | 2009-12-15 | 19,900,500 | 14.57 | 14.88 | 14.45 | 14.68 | 00:00:00 | | 2009-12-16 | 30,756,200 | 14.75 | 15.15 | 14.75 | 14.90 | 00:00:00 | | 2009-12-17 | 20,387,400 | 14.70 | 14.80 | 14.49 | 14.50 | 00:00:00 | | 2009-12-18 | 29,841,600 | 14.56 | 14.73 | 14.26 | 14.58 | 00:00:00 | | 2009-12-21 | 60,926,900 | 15.14 | 15.98 | 15.13 | 15.73 | 00:00:00 | | 2009-12-22 | 31,679,100 | 15.59 | 15.81 | 15.51 | 15.79 | 00:00:00 | | 2009-12-23 | 26,149,600 | 15.86 | 16.00 | 15.67 | 16.00 | 00:00:00 | | 2009-12-24 | 14,327,300 | 16.02 | 16.37 | 16.01 | 16.34 | 00:00:00 | | 2009-12-28 | 19,011,600 | 16.49 | 16.51 | 15.99 | 16.10 | 00:00:00 | | 2009-12-29 | 14,275,200 | 16.16 | 16.28 | 15.96 | 16.03 | 00:00:00 | | 2009-12-30 | 18,347,200 | 15.93 | 16.35 | 15.77 | 16.30 | 00:00:00 | | 2009-12-31 | 16,494,200 | 16.33 | 16.39 | 16.10 | 16.12 | 00:00:00 | | 2010-01-04 | 25,878,700 | 16.47 | 16.89 | 16.40 | 16.65 | 00:00:00 | | 2010-01-05 | 49,927,600 | 16.83 | 16.85 | 16.03 | 16.13 | 00:00:00 | | 2010-01-06 | 46,742,600 | 16.31 | 17.06 | 16.26 | 16.97 | 00:00:00 | | 2010-01-07 | 38,641,600 | 16.52 | 16.66 | 16.30 | 16.61 | 00:00:00 | | 2010-01-08 | 33,156,200 | 16.46 | 17.02 | 16.45 | 17.02 | 00:00:00 | | 2010-01-11 | 75,519,400 | 17.49 | 17.60 | 17.13 | 17.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
