|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 22,297,600 | 14.98 | 15.25 | 14.93 | 15.14 | 00:00:00 | | 2010-12-23 | 29,616,900 | 15.22 | 15.63 | 15.21 | 15.34 | 00:00:00 | | 2010-12-27 | 13,435,100 | 15.25 | 15.30 | 15.03 | 15.23 | 00:00:00 | | 2010-12-28 | 13,095,600 | 15.31 | 15.37 | 15.22 | 15.25 | 00:00:00 | | 2010-12-29 | 17,021,500 | 15.36 | 15.39 | 15.13 | 15.13 | 00:00:00 | | 2010-12-30 | 14,182,800 | 15.17 | 15.27 | 15.08 | 15.21 | 00:00:00 | | 2010-12-31 | 14,349,100 | 15.20 | 15.50 | 15.15 | 15.39 | 00:00:00 | | 2011-01-03 | 40,948,500 | 15.82 | 16.20 | 15.78 | 15.80 | 00:00:00 | | 2011-01-04 | 75,555,100 | 16.45 | 16.59 | 16.21 | 16.52 | 00:00:00 | | 2011-01-05 | 48,278,700 | 16.34 | 16.59 | 16.11 | 16.56 | 00:00:00 | | 2011-01-06 | 37,679,100 | 16.72 | 16.72 | 16.23 | 16.36 | 00:00:00 | | 2011-01-07 | 36,224,900 | 16.45 | 16.47 | 16.10 | 16.42 | 00:00:00 | | 2011-01-10 | 59,059,600 | 16.71 | 16.71 | 16.40 | 16.49 | 00:00:00 | | 2011-01-11 | 72,383,400 | 16.28 | 16.46 | 16.10 | 16.33 | 00:00:00 | | 2011-01-12 | 42,101,400 | 16.39 | 16.42 | 16.12 | 16.24 | 00:00:00 | | 2011-01-13 | 69,072,300 | 16.13 | 16.18 | 15.64 | 15.75 | 00:00:00 | | 2011-01-14 | 40,970,300 | 15.79 | 16.07 | 15.75 | 15.97 | 00:00:00 | | 2011-01-18 | 34,178,900 | 16.19 | 16.34 | 16.12 | 16.27 | 00:00:00 | | 2011-01-19 | 36,018,900 | 16.36 | 16.38 | 16.03 | 16.06 | 00:00:00 | | 2011-01-20 | 40,228,000 | 15.91 | 16.01 | 15.60 | 15.98 | 00:00:00 | | 2011-01-21 | 27,943,200 | 16.07 | 16.20 | 15.77 | 15.79 | 00:00:00 | | 2011-01-24 | 41,506,900 | 15.87 | 16.53 | 15.82 | 16.43 | 00:00:00 | | 2011-01-25 | 32,926,500 | 16.33 | 16.36 | 16.06 | 16.24 | 00:00:00 | | 2011-01-26 | 29,263,700 | 16.34 | 16.63 | 16.32 | 16.60 | 00:00:00 | | 2011-01-27 | 19,170,200 | 16.61 | 16.63 | 16.30 | 16.47 | 00:00:00 | | 2011-01-28 | 28,329,900 | 16.55 | 16.55 | 16.00 | 16.13 | 00:00:00 | | 2011-01-31 | 28,779,800 | 16.18 | 16.57 | 16.18 | 16.57 | 00:00:00 | | 2011-02-01 | 55,766,600 | 16.66 | 17.37 | 16.64 | 17.32 | 00:00:00 | | 2011-02-02 | 26,190,400 | 17.21 | 17.37 | 17.07 | 17.21 | 00:00:00 | | 2011-02-03 | 25,281,300 | 17.18 | 17.25 | 16.84 | 17.21 | 00:00:00 | | 2011-02-04 | 18,277,700 | 17.34 | 17.39 | 17.01 | 17.14 | 00:00:00 | | 2011-02-07 | 26,125,600 | 17.33 | 17.47 | 17.28 | 17.32 | 00:00:00 | | 2011-02-08 | 20,082,100 | 17.41 | 17.48 | 17.20 | 17.40 | 00:00:00 | | 2011-02-09 | 25,033,000 | 17.21 | 17.32 | 17.05 | 17.16 | 00:00:00 | | 2011-02-10 | 21,591,900 | 17.00 | 17.21 | 16.99 | 17.12 | 00:00:00 | | 2011-02-11 | 21,827,200 | 17.13 | 17.43 | 16.97 | 17.37 | 00:00:00 | | 2011-02-14 | 23,184,900 | 17.40 | 17.68 | 17.36 | 17.59 | 00:00:00 | | 2011-02-15 | 20,001,400 | 17.53 | 17.63 | 17.35 | 17.40 | 00:00:00 | | 2011-02-16 | 19,872,500 | 17.57 | 17.64 | 17.42 | 17.59 | 00:00:00 | | 2011-02-17 | 16,929,400 | 17.55 | 17.63 | 17.37 | 17.52 | 00:00:00 | | 2011-02-18 | 22,866,300 | 17.57 | 17.58 | 17.13 | 17.28 | 00:00:00 | | 2011-02-22 | 46,117,000 | 16.98 | 17.15 | 16.47 | 16.54 | 00:00:00 | | 2011-02-23 | 39,413,600 | 16.38 | 16.63 | 15.96 | 16.44 | 00:00:00 | | 2011-02-24 | 28,408,700 | 16.27 | 16.78 | 16.25 | 16.55 | 00:00:00 | | 2011-02-25 | 18,874,000 | 16.84 | 16.89 | 16.50 | 16.68 | 00:00:00 | | 2011-02-28 | 21,709,500 | 16.81 | 16.93 | 16.67 | 16.85 | 00:00:00 | | 2011-03-01 | 29,810,500 | 16.93 | 16.94 | 16.21 | 16.23 | 00:00:00 | | 2011-03-02 | 20,179,100 | 16.19 | 16.43 | 16.13 | 16.18 | 00:00:00 | | 2011-03-03 | 19,138,300 | 16.37 | 16.77 | 16.36 | 16.63 | 00:00:00 | | 2011-03-04 | 18,603,800 | 16.77 | 16.80 | 16.37 | 16.58 | 00:00:00 | | 2011-03-07 | 21,351,400 | 16.58 | 16.75 | 16.08 | 16.25 | 00:00:00 | | 2011-03-08 | 19,618,800 | 16.24 | 16.55 | 16.06 | 16.49 | 00:00:00 | | 2011-03-09 | 20,245,300 | 16.33 | 16.58 | 16.21 | 16.30 | 00:00:00 | | 2011-03-10 | 30,206,400 | 16.07 | 16.10 | 15.80 | 15.80 | 00:00:00 | | 2011-03-11 | 22,802,600 | 15.48 | 16.13 | 15.42 | 16.03 | 00:00:00 | | 2011-03-14 | 17,818,400 | 15.95 | 16.15 | 15.90 | 16.12 | 00:00:00 | | 2011-03-15 | 30,341,000 | 15.47 | 16.13 | 15.43 | 16.04 | 00:00:00 | | 2011-03-16 | 32,617,100 | 16.06 | 16.10 | 15.50 | 15.66 | 00:00:00 | | 2011-03-17 | 24,418,300 | 15.95 | 16.09 | 15.75 | 16.01 | 00:00:00 | | 2011-03-18 | 25,025,500 | 16.33 | 16.33 | 16.04 | 16.11 | 00:00:00 | | 2011-03-21 | 18,654,700 | 16.38 | 16.56 | 16.26 | 16.55 | 00:00:00 | | 2011-03-22 | 13,463,500 | 16.52 | 16.55 | 16.33 | 16.45 | 00:00:00 | | 2011-03-23 | 26,586,200 | 16.41 | 17.03 | 16.38 | 16.95 | 00:00:00 | | 2011-03-24 | 21,270,000 | 17.17 | 17.19 | 16.85 | 17.11 | 00:00:00 | | 2011-03-25 | 15,513,600 | 17.17 | 17.24 | 17.05 | 17.09 | 00:00:00 | | 2011-03-28 | 19,384,700 | 17.13 | 17.43 | 17.02 | 17.24 | 00:00:00 | | 2011-03-29 | 18,984,900 | 17.45 | 17.54 | 17.27 | 17.49 | 00:00:00 | | 2011-03-30 | 23,587,600 | 17.68 | 17.75 | 17.35 | 17.64 | 00:00:00 | | 2011-03-31 | 16,381,600 | 17.51 | 17.75 | 17.50 | 17.66 | 00:00:00 | | 2011-04-01 | 24,847,900 | 17.80 | 17.80 | 17.41 | 17.47 | 00:00:00 | | 2011-04-04 | 13,600,100 | 17.42 | 17.64 | 17.42 | 17.56 | 00:00:00 | | 2011-04-05 | 30,590,800 | 17.54 | 18.06 | 17.45 | 18.05 | 00:00:00 | | 2011-04-06 | 26,488,700 | 18.22 | 18.30 | 18.10 | 18.13 | 00:00:00 | | 2011-04-07 | 29,136,800 | 18.16 | 18.29 | 17.84 | 18.12 | 00:00:00 | | 2011-04-08 | 29,314,200 | 18.29 | 18.47 | 17.75 | 17.92 | 00:00:00 | | 2011-04-11 | 43,312,200 | 18.06 | 18.19 | 17.65 | 17.77 | 00:00:00 | | 2011-04-12 | 81,303,500 | 16.91 | 17.10 | 16.53 | 16.70 | 00:00:00 | | 2011-04-13 | 40,155,800 | 16.87 | 16.90 | 16.38 | 16.55 | 00:00:00 | | 2011-04-14 | 29,931,500 | 16.65 | 16.74 | 16.45 | 16.55 | 00:00:00 | | 2011-04-15 | 17,778,800 | 16.58 | 16.61 | 16.44 | 16.52 | 00:00:00 | | 2011-04-18 | 35,244,200 | 16.36 | 16.37 | 15.88 | 16.13 | 00:00:00 | | 2011-04-19 | 23,767,300 | 16.21 | 16.48 | 16.16 | 16.44 | 00:00:00 | | 2011-04-20 | 26,163,900 | 16.75 | 16.80 | 16.61 | 16.64 | 00:00:00 | | 2011-04-21 | 23,754,100 | 16.58 | 17.03 | 16.55 | 16.97 | 00:00:00 | | 2011-04-25 | 15,553,700 | 16.94 | 16.98 | 16.66 | 16.89 | 00:00:00 | | 2011-04-26 | 18,292,000 | 16.94 | 17.06 | 16.76 | 17.03 | 00:00:00 | | 2011-04-27 | 18,425,800 | 17.10 | 17.20 | 16.75 | 17.18 | 00:00:00 | | 2011-04-28 | 17,830,500 | 17.09 | 17.24 | 16.97 | 17.09 | 00:00:00 | | 2011-04-29 | 20,700,000 | 17.06 | 17.12 | 16.71 | 17.00 | 00:00:00 | | 2011-05-02 | 27,367,700 | 17.27 | 17.47 | 17.18 | 17.22 | 00:00:00 | | 2011-05-03 | 74,973,400 | 17.17 | 17.96 | 17.13 | 17.67 | 00:00:00 | | 2011-05-04 | 52,904,600 | 17.75 | 17.77 | 17.14 | 17.47 | 00:00:00 | | 2011-05-05 | 42,487,900 | 17.19 | 17.51 | 16.83 | 17.01 | 00:00:00 | | 2011-05-06 | 27,168,700 | 17.29 | 17.37 | 16.97 | 17.15 | 00:00:00 | | 2011-05-09 | 20,520,500 | 17.16 | 17.58 | 17.05 | 17.53 | 00:00:00 | | 2011-05-10 | 17,803,600 | 17.52 | 17.62 | 17.27 | 17.52 | 00:00:00 | | 2011-05-11 | 26,972,300 | 17.43 | 17.47 | 17.00 | 17.05 | 00:00:00 | | 2011-05-12 | 21,910,400 | 16.89 | 17.28 | 16.75 | 17.15 | 00:00:00 | | 2011-05-13 | 24,360,000 | 17.09 | 17.20 | 16.80 | 17.10 | 00:00:00 | | 2011-05-16 | 17,865,800 | 17.00 | 17.29 | 16.85 | 16.92 | 00:00:00 | | 2011-05-17 | 38,049,600 | 16.81 | 16.94 | 16.29 | 16.45 | 00:00:00 | | 2011-05-18 | 17,585,400 | 16.49 | 16.72 | 16.32 | 16.69 | 00:00:00 | | 2011-05-19 | 19,879,600 | 16.78 | 16.95 | 16.56 | 16.67 | 00:00:00 | | 2011-05-20 | 24,787,400 | 16.61 | 16.69 | 16.26 | 16.26 | 00:00:00 | | 2011-05-23 | 23,116,400 | 15.96 | 16.09 | 15.83 | 15.98 | 00:00:00 | | 2011-05-24 | 20,715,500 | 16.08 | 16.30 | 15.87 | 16.11 | 00:00:00 | | 2011-05-25 | 15,428,300 | 16.07 | 16.37 | 16.00 | 16.33 | 00:00:00 | | 2011-05-26 | 17,943,400 | 16.21 | 16.46 | 16.10 | 16.37 | 00:00:00 | | 2011-05-27 | 11,483,800 | 16.46 | 16.55 | 16.40 | 16.48 | 00:00:00 | | 2011-05-31 | 18,600,600 | 16.73 | 16.83 | 16.48 | 16.81 | 00:00:00 | | 2011-06-01 | 21,046,600 | 16.63 | 16.67 | 16.07 | 16.09 | 00:00:00 | | 2011-06-02 | 19,689,100 | 16.17 | 16.43 | 16.03 | 16.20 | 00:00:00 | | 2011-06-03 | 17,788,300 | 15.89 | 16.10 | 15.77 | 15.92 | 00:00:00 | | 2011-06-06 | 16,488,400 | 15.92 | 15.97 | 15.55 | 15.61 | 00:00:00 | | 2011-06-07 | 21,477,700 | 15.74 | 16.03 | 15.69 | 15.69 | 00:00:00 | | 2011-06-08 | 21,042,400 | 15.60 | 15.74 | 15.33 | 15.41 | 00:00:00 | | 2011-06-09 | 16,703,100 | 15.49 | 15.62 | 15.35 | 15.50 | 00:00:00 | | 2011-06-10 | 19,188,300 | 15.42 | 15.60 | 15.17 | 15.28 | 00:00:00 | | 2011-06-13 | 19,396,100 | 15.29 | 15.44 | 14.91 | 15.10 | 00:00:00 | | 2011-06-14 | 17,340,800 | 15.22 | 15.50 | 15.21 | 15.41 | 00:00:00 | | 2011-06-15 | 26,207,300 | 15.17 | 15.27 | 14.88 | 14.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
