TR4DER - Alcoa Inc. Common [AA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	15,464,400	10.18	10.18	9.88	10.00	00:00:00
2010-07-06	29,444,200	10.36	10.39	10.10	10.21	00:00:00
2010-07-07	21,760,700	10.24	10.55	10.20	10.55	00:00:00
2010-07-08	21,004,600	10.72	10.75	10.47	10.72	00:00:00
2010-07-09	21,033,700	10.74	10.97	10.67	10.94	00:00:00
2010-07-12	38,956,300	11.00	11.00	10.68	10.87	00:00:00
2010-07-13	58,563,100	11.32	11.34	10.87	11.00	00:00:00
2010-07-14	25,837,200	11.01	11.11	10.82	10.91	00:00:00
2010-07-15	23,386,700	10.95	10.95	10.61	10.84	00:00:00
2010-07-16	28,250,900	10.72	10.75	10.41	10.41	00:00:00
2010-07-19	26,717,100	10.50	10.68	10.31	10.58	00:00:00
2010-07-20	28,965,900	10.40	10.87	10.32	10.85	00:00:00
2010-07-21	25,065,300	10.95	11.01	10.53	10.59	00:00:00
2010-07-22	25,839,800	10.80	10.99	10.73	10.82	00:00:00
2010-07-23	25,071,300	10.87	11.12	10.67	11.05	00:00:00
2010-07-26	26,400,800	11.14	11.37	11.01	11.23	00:00:00
2010-07-27	24,449,400	11.35	11.42	11.11	11.21	00:00:00
2010-07-28	18,664,900	11.14	11.28	10.96	11.04	00:00:00
2010-07-29	14,413,000	11.10	11.20	10.87	11.02	00:00:00
2010-07-30	22,641,900	10.95	11.28	10.86	11.17	00:00:00
2010-08-02	25,864,300	11.35	11.73	11.33	11.71	00:00:00
2010-08-03	28,362,300	11.68	11.78	11.53	11.56	00:00:00
2010-08-04	21,893,100	11.60	11.60	11.38	11.52	00:00:00
2010-08-05	15,558,500	11.45	11.63	11.39	11.58	00:00:00
2010-08-06	17,560,000	11.45	11.73	11.45	11.59	00:00:00
2010-08-09	14,549,900	11.62	11.75	11.58	11.66	00:00:00
2010-08-10	26,451,900	11.43	11.49	11.18	11.35	00:00:00
2010-08-11	33,411,600	11.11	11.13	10.62	10.66	00:00:00
2010-08-12	19,468,500	10.59	10.90	10.47	10.73	00:00:00
2010-08-13	15,434,000	10.67	10.79	10.58	10.64	00:00:00
2010-08-16	14,576,400	10.56	10.69	10.50	10.60	00:00:00
2010-08-17	22,810,200	10.71	11.05	10.69	10.95	00:00:00
2010-08-18	19,500,600	10.98	11.07	10.78	10.93	00:00:00
2010-08-19	26,410,100	10.86	10.93	10.50	10.66	00:00:00
2010-08-20	16,836,600	10.54	10.59	10.45	10.57	00:00:00
2010-08-23	17,212,600	10.67	10.69	10.35	10.37	00:00:00
2010-08-24	22,719,300	10.18	10.30	10.06	10.06	00:00:00
2010-08-25	18,925,900	9.99	10.16	9.92	10.11	00:00:00
2010-08-26	21,602,300	10.18	10.31	10.01	10.01	00:00:00
2010-08-27	24,420,400	10.15	10.36	9.97	10.32	00:00:00
2010-08-30	21,879,500	10.30	10.46	10.24	10.25	00:00:00
2010-08-31	21,111,400	10.20	10.36	10.10	10.22	00:00:00
2010-09-01	24,241,900	10.41	10.54	10.32	10.52	00:00:00
2010-09-02	31,414,700	10.55	10.84	10.46	10.83	00:00:00
2010-09-03	16,624,200	11.01	11.07	10.82	10.88	00:00:00
2010-09-07	18,769,200	10.79	10.96	10.70	10.86	00:00:00
2010-09-08	25,543,600	10.93	11.23	10.90	11.07	00:00:00
2010-09-09	25,406,500	11.26	11.34	11.17	11.23	00:00:00
2010-09-10	15,649,500	11.22	11.37	11.13	11.17	00:00:00
2010-09-13	24,603,200	11.38	11.59	11.33	11.52	00:00:00
2010-09-14	20,947,700	11.46	11.59	11.33	11.49	00:00:00
2010-09-15	18,973,600	11.40	11.48	11.33	11.43	00:00:00
2010-09-16	28,514,800	11.34	11.39	11.15	11.26	00:00:00
2010-09-17	22,715,000	11.32	11.34	11.10	11.17	00:00:00
2010-09-20	18,674,300	11.25	11.44	11.14	11.38	00:00:00
2010-09-21	33,668,000	11.38	11.42	10.99	11.17	00:00:00
2010-09-22	44,201,600	11.16	11.75	11.16	11.70	00:00:00
2010-09-23	39,840,000	11.61	12.16	11.48	11.74	00:00:00
2010-09-24	30,765,100	12.00	12.25	11.97	12.20	00:00:00
2010-09-27	26,729,900	12.16	12.16	11.96	12.07	00:00:00
2010-09-28	30,097,800	12.10	12.25	11.81	12.22	00:00:00
2010-09-29	18,440,600	12.17	12.20	12.03	12.08	00:00:00
2010-09-30	21,466,700	12.19	12.25	11.94	12.11	00:00:00
2010-10-01	22,997,500	12.24	12.40	12.20	12.23	00:00:00
2010-10-04	31,064,900	12.14	12.20	11.81	11.92	00:00:00
2010-10-05	29,987,700	12.07	12.23	12.02	12.14	00:00:00
2010-10-06	28,065,900	12.16	12.47	12.10	12.37	00:00:00
2010-10-07	41,216,500	12.52	12.57	12.15	12.20	00:00:00
2010-10-08	72,738,500	12.60	13.13	12.60	12.89	00:00:00
2010-10-11	23,318,100	13.04	13.09	12.83	12.93	00:00:00
2010-10-12	35,369,300	12.91	13.23	12.79	13.20	00:00:00
2010-10-13	34,123,200	13.41	13.45	13.30	13.37	00:00:00
2010-10-14	26,798,100	13.49	13.49	13.05	13.13	00:00:00
2010-10-15	40,957,600	13.23	13.29	12.77	13.13	00:00:00
2010-10-18	18,558,800	13.12	13.19	12.86	13.14	00:00:00
2010-10-19	28,991,200	12.90	12.95	12.58	12.67	00:00:00
2010-10-20	30,964,900	12.72	13.01	12.67	12.95	00:00:00
2010-10-21	24,891,900	13.01	13.06	12.63	12.78	00:00:00
2010-10-22	18,729,700	12.81	12.85	12.63	12.72	00:00:00
2010-10-25	20,530,800	12.94	13.05	12.83	12.88	00:00:00
2010-10-26	21,623,600	12.77	12.92	12.66	12.87	00:00:00
2010-10-27	24,022,900	12.72	12.83	12.51	12.70	00:00:00
2010-10-28	16,057,400	12.82	12.82	12.61	12.65	00:00:00
2010-10-29	39,205,400	12.65	13.23	12.58	13.14	00:00:00
2010-11-01	18,869,800	13.19	13.29	12.95	13.05	00:00:00
2010-11-02	17,711,700	13.15	13.25	13.09	13.24	00:00:00
2010-11-03	21,506,200	13.19	13.25	12.96	13.14	00:00:00
2010-11-04	27,999,200	13.36	13.62	13.35	13.60	00:00:00
2010-11-05	32,119,300	13.67	14.08	13.52	14.00	00:00:00
2010-11-08	22,649,100	13.90	13.99	13.74	13.96	00:00:00
2010-11-09	29,886,200	14.05	14.17	13.63	13.75	00:00:00
2010-11-10	24,743,100	13.94	13.96	13.58	13.88	00:00:00
2010-11-11	21,881,000	13.67	13.95	13.60	13.81	00:00:00
2010-11-12	27,672,300	13.67	13.72	13.32	13.49	00:00:00
2010-11-15	18,426,200	13.65	13.69	13.39	13.40	00:00:00
2010-11-16	32,942,500	13.18	13.20	12.86	13.03	00:00:00
2010-11-17	16,002,000	12.98	13.10	12.90	12.94	00:00:00
2010-11-18	28,442,900	13.21	13.56	13.20	13.38	00:00:00
2010-11-19	17,956,300	13.28	13.46	13.09	13.38	00:00:00
2010-11-22	17,406,800	13.32	13.38	13.11	13.29	00:00:00
2010-11-23	23,169,900	13.10	13.18	12.96	13.13	00:00:00
2010-11-24	14,764,900	13.15	13.31	13.15	13.31	00:00:00
2010-11-26	5,571,900	13.13	13.20	13.06	13.17	00:00:00
2010-11-29	21,858,100	13.07	13.35	13.00	13.29	00:00:00
2010-11-30	16,541,600	13.11	13.29	13.05	13.13	00:00:00
2010-12-01	21,548,700	13.35	13.58	13.31	13.57	00:00:00
2010-12-02	43,353,400	13.82	14.10	13.68	14.09	00:00:00
2010-12-03	25,064,400	13.94	14.25	13.89	14.23	00:00:00
2010-12-06	18,306,700	14.17	14.31	14.13	14.24	00:00:00
2010-12-07	32,117,400	14.40	14.50	14.10	14.15	00:00:00
2010-12-08	27,127,500	14.13	14.35	14.02	14.14	00:00:00
2010-12-09	13,859,700	14.18	14.25	14.03	14.15	00:00:00
2010-12-10	13,133,400	14.13	14.28	14.04	14.25	00:00:00
2010-12-13	16,749,200	14.37	14.50	14.28	14.36	00:00:00
2010-12-14	16,113,200	14.35	14.36	14.10	14.20	00:00:00
2010-12-15	16,590,100	14.09	14.20	13.94	13.96	00:00:00
2010-12-16	26,479,300	14.11	14.46	14.06	14.46	00:00:00
2010-12-17	21,472,800	14.49	14.60	14.42	14.56	00:00:00
2010-12-20	21,575,700	14.59	14.78	14.41	14.77	00:00:00
2010-12-21	21,737,300	14.82	14.99	14.78	14.89	00:00:00
2010-12-22	22,297,600	14.98	15.25	14.93	15.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>