|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2010-01-11 | 75,519,400 | 17.49 | 17.60 | 17.13 | 17.45 | 00:00:00 | 2010-01-12 | 155,842,200 | 16.12 | 16.25 | 15.42 | 15.52 | 00:00:00 | 2010-01-13 | 58,694,400 | 15.77 | 15.99 | 15.41 | 15.98 | 00:00:00 | 2010-01-14 | 32,361,300 | 15.99 | 16.10 | 15.79 | 15.81 | 00:00:00 | 2010-01-15 | 33,414,100 | 15.76 | 15.85 | 15.46 | 15.63 | 00:00:00 | 2010-01-19 | 34,422,600 | 15.58 | 15.82 | 15.46 | 15.62 | 00:00:00 | 2010-01-20 | 35,652,600 | 15.42 | 15.47 | 15.15 | 15.23 | 00:00:00 | 2010-01-21 | 69,903,800 | 15.19 | 15.30 | 14.22 | 14.25 | 00:00:00 | 2010-01-22 | 84,447,900 | 14.18 | 14.18 | 13.33 | 13.40 | 00:00:00 | 2010-01-25 | 44,158,000 | 13.76 | 13.85 | 13.31 | 13.39 | 00:00:00 | 2010-01-26 | 43,895,300 | 13.45 | 13.95 | 13.30 | 13.54 | 00:00:00 | 2010-01-27 | 55,348,300 | 13.70 | 13.70 | 12.96 | 13.30 | 00:00:00 | 2010-01-28 | 53,726,500 | 13.42 | 13.47 | 12.26 | 12.92 | 00:00:00 | 2010-01-29 | 42,930,000 | 13.13 | 13.30 | 12.61 | 12.73 | 00:00:00 | 2010-02-01 | 40,050,900 | 12.99 | 13.39 | 12.91 | 13.36 | 00:00:00 | 2010-02-02 | 50,545,100 | 13.76 | 13.90 | 13.52 | 13.67 | 00:00:00 | 2010-02-03 | 36,035,900 | 13.60 | 13.89 | 13.43 | 13.49 | 00:00:00 | 2010-02-04 | 44,573,600 | 13.29 | 13.29 | 12.90 | 12.91 | 00:00:00 | 2010-02-05 | 43,958,300 | 12.91 | 13.19 | 12.61 | 13.18 | 00:00:00 | 2010-02-08 | 39,374,000 | 13.18 | 13.53 | 12.93 | 13.06 | 00:00:00 | 2010-02-09 | 44,007,800 | 13.36 | 13.50 | 13.10 | 13.28 | 00:00:00 | 2010-02-10 | 33,049,100 | 13.31 | 13.34 | 13.00 | 13.16 | 00:00:00 | 2010-02-11 | 34,175,800 | 13.19 | 13.65 | 13.12 | 13.58 | 00:00:00 | 2010-02-12 | 46,120,500 | 13.33 | 13.42 | 13.19 | 13.28 | 00:00:00 | 2010-02-16 | 37,174,700 | 13.53 | 13.75 | 13.35 | 13.74 | 00:00:00 | 2010-02-17 | 26,052,800 | 13.89 | 13.90 | 13.51 | 13.60 | 00:00:00 | 2010-02-18 | 27,454,200 | 13.45 | 13.66 | 13.42 | 13.61 | 00:00:00 | 2010-02-19 | 28,570,000 | 13.55 | 13.69 | 13.45 | 13.53 | 00:00:00 | 2010-02-22 | 23,186,500 | 13.68 | 13.70 | 13.44 | 13.54 | 00:00:00 | 2010-02-23 | 35,014,800 | 13.44 | 13.52 | 13.05 | 13.18 | 00:00:00 | 2010-02-24 | 36,209,200 | 13.18 | 13.29 | 12.95 | 13.06 | 00:00:00 | 2010-02-25 | 39,537,100 | 12.90 | 13.33 | 12.80 | 13.31 | 00:00:00 | 2010-02-26 | 24,756,200 | 13.36 | 13.37 | 13.12 | 13.30 | 00:00:00 | 2010-03-01 | 31,578,700 | 13.25 | 13.41 | 13.19 | 13.31 | 00:00:00 | 2010-03-02 | 32,505,200 | 13.41 | 13.52 | 13.22 | 13.24 | 00:00:00 | 2010-03-03 | 33,294,300 | 13.30 | 13.50 | 13.23 | 13.34 | 00:00:00 | 2010-03-04 | 29,437,500 | 13.36 | 13.54 | 13.32 | 13.43 | 00:00:00 | 2010-03-05 | 40,722,900 | 13.54 | 13.96 | 13.49 | 13.84 | 00:00:00 | 2010-03-08 | 32,362,900 | 14.00 | 14.02 | 13.71 | 13.78 | 00:00:00 | 2010-03-09 | 33,445,500 | 13.69 | 13.78 | 13.60 | 13.67 | 00:00:00 | 2010-03-10 | 32,081,000 | 13.75 | 13.77 | 13.53 | 13.57 | 00:00:00 | 2010-03-11 | 26,600,200 | 13.55 | 13.64 | 13.44 | 13.64 | 00:00:00 | 2010-03-12 | 28,845,900 | 13.75 | 13.85 | 13.57 | 13.60 | 00:00:00 | 2010-03-15 | 23,501,200 | 13.57 | 13.60 | 13.35 | 13.51 | 00:00:00 | 2010-03-16 | 30,802,100 | 13.57 | 13.80 | 13.52 | 13.80 | 00:00:00 | 2010-03-17 | 84,626,500 | 14.02 | 14.80 | 14.00 | 14.46 | 00:00:00 | 2010-03-18 | 48,365,100 | 14.48 | 14.82 | 14.24 | 14.30 | 00:00:00 | 2010-03-19 | 44,617,000 | 14.43 | 14.54 | 14.07 | 14.26 | 00:00:00 | 2010-03-22 | 31,056,700 | 14.06 | 14.45 | 13.90 | 14.34 | 00:00:00 | 2010-03-23 | 28,530,400 | 14.44 | 14.58 | 14.24 | 14.50 | 00:00:00 | 2010-03-24 | 35,190,200 | 14.40 | 14.50 | 14.32 | 14.32 | 00:00:00 | 2010-03-25 | 42,341,100 | 14.50 | 14.67 | 14.08 | 14.11 | 00:00:00 | 2010-03-26 | 32,154,500 | 14.29 | 14.44 | 14.11 | 14.27 | 00:00:00 | 2010-03-29 | 23,820,900 | 14.45 | 14.52 | 14.33 | 14.44 | 00:00:00 | 2010-03-30 | 24,011,600 | 14.46 | 14.51 | 14.31 | 14.40 | 00:00:00 | 2010-03-31 | 23,312,400 | 14.30 | 14.44 | 14.22 | 14.24 | 00:00:00 | 2010-04-01 | 31,411,800 | 14.40 | 14.81 | 14.38 | 14.70 | 00:00:00 | 2010-04-05 | 31,283,700 | 14.57 | 14.80 | 14.49 | 14.73 | 00:00:00 | 2010-04-06 | 42,053,300 | 14.60 | 15.14 | 14.56 | 15.03 | 00:00:00 | 2010-04-07 | 31,680,400 | 15.01 | 15.15 | 14.65 | 14.74 | 00:00:00 | 2010-04-08 | 24,399,200 | 14.61 | 14.90 | 14.50 | 14.87 | 00:00:00 | 2010-04-09 | 56,169,000 | 14.70 | 14.74 | 14.19 | 14.39 | 00:00:00 | 2010-04-12 | 56,999,000 | 14.51 | 14.77 | 14.45 | 14.57 | 00:00:00 | 2010-04-13 | 100,670,700 | 14.30 | 14.39 | 14.06 | 14.34 | 00:00:00 | 2010-04-14 | 35,097,600 | 14.39 | 14.47 | 14.19 | 14.43 | 00:00:00 | 2010-04-15 | 30,266,200 | 14.33 | 14.50 | 14.26 | 14.31 | 00:00:00 | 2010-04-16 | 51,966,500 | 14.22 | 14.26 | 13.80 | 13.91 | 00:00:00 | 2010-04-19 | 37,695,200 | 13.77 | 13.78 | 13.49 | 13.72 | 00:00:00 | 2010-04-20 | 23,708,600 | 13.89 | 13.98 | 13.71 | 13.75 | 00:00:00 | 2010-04-21 | 32,111,700 | 13.80 | 13.88 | 13.56 | 13.71 | 00:00:00 | 2010-04-22 | 25,437,300 | 13.62 | 13.89 | 13.50 | 13.85 | 00:00:00 | 2010-04-23 | 24,515,200 | 13.86 | 14.18 | 13.76 | 14.11 | 00:00:00 | 2010-04-26 | 21,767,900 | 14.16 | 14.29 | 14.02 | 14.05 | 00:00:00 | 2010-04-27 | 48,552,200 | 13.96 | 13.98 | 13.41 | 13.44 | 00:00:00 | 2010-04-28 | 32,570,600 | 13.47 | 13.64 | 13.35 | 13.57 | 00:00:00 | 2010-04-29 | 26,205,900 | 13.68 | 13.82 | 13.60 | 13.72 | 00:00:00 | 2010-04-30 | 29,283,700 | 13.73 | 13.78 | 13.37 | 13.43 | 00:00:00 | 2010-05-03 | 45,551,700 | 13.50 | 13.54 | 12.97 | 13.15 | 00:00:00 | 2010-05-04 | 55,237,800 | 12.94 | 12.94 | 12.48 | 12.58 | 00:00:00 | 2010-05-05 | 41,846,000 | 12.31 | 12.80 | 12.09 | 12.46 | 00:00:00 | 2010-05-06 | 59,044,500 | 12.34 | 12.64 | 11.25 | 11.94 | 00:00:00 | 2010-05-07 | 72,772,700 | 12.13 | 12.38 | 11.72 | 12.00 | 00:00:00 | 2010-05-10 | 38,907,700 | 12.55 | 12.66 | 12.38 | 12.59 | 00:00:00 | 2010-05-11 | 37,196,800 | 12.22 | 12.41 | 12.07 | 12.13 | 00:00:00 | 2010-05-12 | 31,220,200 | 12.20 | 12.54 | 12.16 | 12.46 | 00:00:00 | 2010-05-13 | 45,684,000 | 12.61 | 13.24 | 12.59 | 12.80 | 00:00:00 | 2010-05-14 | 40,129,700 | 12.66 | 12.66 | 12.22 | 12.36 | 00:00:00 | 2010-05-17 | 38,761,500 | 12.29 | 12.33 | 11.80 | 12.10 | 00:00:00 | 2010-05-18 | 39,973,800 | 12.25 | 12.41 | 11.80 | 11.82 | 00:00:00 | 2010-05-19 | 45,086,800 | 11.75 | 11.98 | 11.53 | 11.78 | 00:00:00 | 2010-05-20 | 59,848,000 | 11.47 | 11.63 | 11.01 | 11.07 | 00:00:00 | 2010-05-21 | 43,648,100 | 10.89 | 11.45 | 10.80 | 11.35 | 00:00:00 | 2010-05-24 | 22,294,300 | 11.31 | 11.42 | 11.07 | 11.09 | 00:00:00 | 2010-05-25 | 48,519,200 | 10.60 | 11.35 | 10.56 | 11.30 | 00:00:00 | 2010-05-26 | 34,746,000 | 11.64 | 11.68 | 11.20 | 11.25 | 00:00:00 | 2010-05-27 | 25,671,700 | 11.62 | 11.84 | 11.27 | 11.82 | 00:00:00 | 2010-05-28 | 20,995,700 | 11.79 | 11.79 | 11.54 | 11.64 | 00:00:00 | 2010-06-01 | 23,387,400 | 11.43 | 11.68 | 11.18 | 11.19 | 00:00:00 | 2010-06-02 | 26,195,800 | 11.29 | 11.49 | 11.12 | 11.48 | 00:00:00 | 2010-06-03 | 25,604,100 | 11.60 | 11.60 | 11.12 | 11.37 | 00:00:00 | 2010-06-04 | 30,356,600 | 11.04 | 11.26 | 10.81 | 10.84 | 00:00:00 | 2010-06-07 | 28,315,600 | 10.87 | 10.94 | 10.50 | 10.51 | 00:00:00 | 2010-06-08 | 27,921,800 | 10.55 | 10.85 | 10.49 | 10.76 | 00:00:00 | 2010-06-09 | 26,125,100 | 10.93 | 11.11 | 10.76 | 10.80 | 00:00:00 | 2010-06-10 | 22,434,800 | 11.02 | 11.26 | 11.01 | 11.25 | 00:00:00 | 2010-06-11 | 18,310,100 | 11.15 | 11.39 | 11.10 | 11.36 | 00:00:00 | 2010-06-14 | 17,828,100 | 11.55 | 11.68 | 11.31 | 11.34 | 00:00:00 | 2010-06-15 | 22,033,300 | 11.47 | 11.62 | 11.42 | 11.59 | 00:00:00 | 2010-06-16 | 16,450,200 | 11.46 | 11.52 | 11.35 | 11.41 | 00:00:00 | 2010-06-17 | 23,767,100 | 11.45 | 11.45 | 11.09 | 11.18 | 00:00:00 | 2010-06-18 | 21,300,100 | 11.19 | 11.28 | 11.02 | 11.11 | 00:00:00 | 2010-06-21 | 63,197,600 | 11.43 | 12.12 | 11.42 | 11.72 | 00:00:00 | 2010-06-22 | 31,799,400 | 11.76 | 11.80 | 11.25 | 11.29 | 00:00:00 | 2010-06-23 | 31,951,800 | 11.40 | 11.51 | 11.18 | 11.43 | 00:00:00 | 2010-06-24 | 25,208,800 | 11.31 | 11.37 | 11.07 | 11.11 | 00:00:00 | 2010-06-25 | 28,665,300 | 11.17 | 11.28 | 10.99 | 11.23 | 00:00:00 | 2010-06-28 | 19,088,300 | 11.20 | 11.27 | 11.00 | 11.03 | 00:00:00 | 2010-06-29 | 32,347,500 | 10.76 | 10.76 | 10.28 | 10.34 | 00:00:00 | 2010-06-30 | 34,450,000 | 10.38 | 10.55 | 10.01 | 10.06 | 00:00:00 | 2010-07-01 | 32,207,500 | 10.10 | 10.26 | 9.81 | 10.05 | 00:00:00 | 2010-07-02 | 15,464,400 | 10.18 | 10.18 | 9.88 | 10.00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|