|
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 | 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 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|