|
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 | 2011-06-15 | 26,207,300 | 15.17 | 15.27 | 14.88 | 14.96 | 00:00:00 | 2011-06-16 | 24,206,200 | 14.90 | 15.13 | 14.62 | 14.79 | 00:00:00 | 2011-06-17 | 24,072,000 | 14.85 | 14.90 | 14.59 | 14.72 | 00:00:00 | 2011-06-20 | 12,150,500 | 14.67 | 14.85 | 14.56 | 14.78 | 00:00:00 | 2011-06-21 | 18,323,200 | 14.94 | 15.42 | 14.92 | 15.37 | 00:00:00 | 2011-06-22 | 16,108,300 | 15.29 | 15.60 | 15.21 | 15.29 | 00:00:00 | 2011-06-23 | 27,057,200 | 15.01 | 15.30 | 14.70 | 15.28 | 00:00:00 | 2011-06-24 | 25,744,500 | 15.34 | 15.55 | 15.14 | 15.23 | 00:00:00 | 2011-06-27 | 13,410,700 | 15.22 | 15.39 | 15.04 | 15.28 | 00:00:00 | 2011-06-28 | 15,036,900 | 15.37 | 15.67 | 15.33 | 15.65 | 00:00:00 | 2011-06-29 | 17,483,000 | 15.84 | 15.96 | 15.58 | 15.82 | 00:00:00 | 2011-06-30 | 22,186,300 | 15.90 | 16.15 | 15.82 | 15.86 | 00:00:00 | 2011-07-01 | 18,556,500 | 15.99 | 16.36 | 15.89 | 16.31 | 00:00:00 | 2011-07-05 | 19,494,300 | 16.40 | 16.42 | 16.20 | 16.39 | 00:00:00 | 2011-07-06 | 18,895,000 | 16.31 | 16.39 | 16.15 | 16.24 | 00:00:00 | 2011-07-07 | 26,133,800 | 16.37 | 16.60 | 16.25 | 16.49 | 00:00:00 | 2011-07-08 | 19,374,000 | 16.25 | 16.39 | 16.12 | 16.38 | 00:00:00 | 2011-07-11 | 42,933,200 | 16.11 | 16.16 | 15.70 | 15.91 | 00:00:00 | 2011-07-12 | 34,178,900 | 15.79 | 16.10 | 15.70 | 15.71 | 00:00:00 | 2011-07-13 | 22,665,300 | 15.83 | 16.04 | 15.76 | 15.85 | 00:00:00 | 2011-07-14 | 21,693,400 | 15.90 | 15.93 | 15.40 | 15.46 | 00:00:00 | 2011-07-15 | 20,403,300 | 15.52 | 15.60 | 15.37 | 15.48 | 00:00:00 | 2011-07-18 | 22,661,400 | 15.35 | 15.36 | 15.10 | 15.17 | 00:00:00 | 2011-07-19 | 23,360,900 | 15.29 | 15.49 | 15.25 | 15.44 | 00:00:00 | 2011-07-20 | 18,781,600 | 15.54 | 15.68 | 15.46 | 15.51 | 00:00:00 | 2011-07-21 | 18,836,800 | 15.59 | 15.80 | 15.48 | 15.77 | 00:00:00 | 2011-07-22 | 11,819,700 | 15.82 | 15.85 | 15.71 | 15.83 | 00:00:00 | 2011-07-25 | 13,298,900 | 15.62 | 15.79 | 15.58 | 15.65 | 00:00:00 | 2011-07-26 | 14,939,100 | 15.58 | 15.72 | 15.43 | 15.48 | 00:00:00 | 2011-07-27 | 22,741,800 | 15.34 | 15.41 | 14.91 | 14.93 | 00:00:00 | 2011-07-28 | 19,623,600 | 14.94 | 15.22 | 14.80 | 14.83 | 00:00:00 | 2011-07-29 | 22,215,300 | 14.55 | 14.93 | 14.50 | 14.73 | 00:00:00 | 2011-08-01 | 22,895,400 | 15.08 | 15.15 | 14.52 | 14.75 | 00:00:00 | 2011-08-02 | 23,322,100 | 14.62 | 14.77 | 14.15 | 14.16 | 00:00:00 | 2011-08-03 | 30,905,000 | 14.18 | 14.29 | 13.85 | 14.26 | 00:00:00 | 2011-08-04 | 50,734,800 | 14.06 | 14.12 | 12.94 | 12.94 | 00:00:00 | 2011-08-05 | 50,812,800 | 13.15 | 13.27 | 12.29 | 12.79 | 00:00:00 | 2011-08-08 | 59,650,900 | 12.16 | 12.39 | 11.27 | 11.33 | 00:00:00 | 2011-08-09 | 41,551,300 | 11.77 | 12.24 | 11.33 | 12.24 | 00:00:00 | 2011-08-10 | 37,281,300 | 12.01 | 12.09 | 11.54 | 11.60 | 00:00:00 | 2011-08-11 | 40,351,300 | 11.81 | 12.44 | 11.56 | 12.25 | 00:00:00 | 2011-08-12 | 36,109,900 | 12.55 | 12.58 | 12.11 | 12.26 | 00:00:00 | 2011-08-15 | 19,792,200 | 12.48 | 12.60 | 12.40 | 12.56 | 00:00:00 | 2011-08-16 | 20,562,000 | 12.34 | 12.52 | 12.15 | 12.26 | 00:00:00 | 2011-08-17 | 19,171,900 | 12.37 | 12.58 | 12.15 | 12.26 | 00:00:00 | 2011-08-18 | 35,230,500 | 11.91 | 11.93 | 11.41 | 11.51 | 00:00:00 | 2011-08-19 | 29,644,300 | 11.23 | 11.75 | 11.11 | 11.21 | 00:00:00 | 2011-08-22 | 27,977,600 | 11.78 | 11.79 | 11.20 | 11.23 | 00:00:00 | 2011-08-23 | 26,013,900 | 11.33 | 11.68 | 11.27 | 11.68 | 00:00:00 | 2011-08-24 | 24,317,800 | 11.64 | 11.88 | 11.51 | 11.87 | 00:00:00 | 2011-08-25 | 24,602,700 | 11.93 | 12.00 | 11.54 | 11.59 | 00:00:00 | 2011-08-26 | 21,454,500 | 11.51 | 11.96 | 11.32 | 11.86 | 00:00:00 | 2011-08-29 | 15,593,400 | 12.16 | 12.43 | 12.04 | 12.42 | 00:00:00 | 2011-08-30 | 23,905,300 | 12.26 | 12.45 | 12.10 | 12.36 | 00:00:00 | 2011-08-31 | 31,057,500 | 12.52 | 12.93 | 12.50 | 12.80 | 00:00:00 | 2011-09-01 | 19,995,300 | 12.68 | 12.88 | 12.49 | 12.49 | 00:00:00 | 2011-09-02 | 17,957,800 | 12.17 | 12.27 | 11.94 | 12.04 | 00:00:00 | 2011-09-06 | 23,960,600 | 11.55 | 11.84 | 11.43 | 11.77 | 00:00:00 | 2011-09-07 | 16,645,700 | 12.02 | 12.27 | 11.98 | 12.25 | 00:00:00 | 2011-09-08 | 15,721,900 | 12.19 | 12.34 | 11.96 | 12.03 | 00:00:00 | 2011-09-09 | 24,972,700 | 11.83 | 11.90 | 11.50 | 11.58 | 00:00:00 | 2011-09-12 | 28,975,700 | 11.37 | 11.70 | 11.21 | 11.55 | 00:00:00 | 2011-09-13 | 23,014,600 | 11.57 | 11.72 | 11.38 | 11.63 | 00:00:00 | 2011-09-14 | 25,407,400 | 11.85 | 11.85 | 11.42 | 11.73 | 00:00:00 | 2011-09-15 | 19,886,100 | 11.91 | 12.01 | 11.78 | 11.98 | 00:00:00 | 2011-09-16 | 23,708,600 | 12.03 | 12.09 | 11.82 | 11.97 | 00:00:00 | 2011-09-19 | 23,658,700 | 11.73 | 11.75 | 11.40 | 11.58 | 00:00:00 | 2011-09-20 | 22,887,400 | 11.57 | 11.63 | 11.22 | 11.25 | 00:00:00 | 2011-09-21 | 27,445,300 | 11.25 | 11.34 | 10.84 | 10.84 | 00:00:00 | 2011-09-22 | 61,129,500 | 10.38 | 10.47 | 9.94 | 10.11 | 00:00:00 | 2011-09-23 | 39,749,700 | 10.03 | 10.31 | 9.95 | 10.07 | 00:00:00 | 2011-09-26 | 32,227,800 | 10.24 | 10.45 | 9.91 | 10.45 | 00:00:00 | 2011-09-27 | 30,923,100 | 10.75 | 10.88 | 10.39 | 10.48 | 00:00:00 | 2011-09-28 | 33,850,700 | 10.49 | 10.54 | 9.95 | 9.97 | 00:00:00 | 2011-09-29 | 33,805,300 | 10.25 | 10.28 | 9.80 | 10.06 | 00:00:00 | 2011-09-30 | 37,616,400 | 9.93 | 10.00 | 9.56 | 9.57 | 00:00:00 | 2011-10-03 | 53,880,500 | 9.41 | 9.43 | 8.85 | 8.90 | 00:00:00 | 2011-10-04 | 49,910,200 | 8.69 | 9.16 | 8.45 | 9.12 | 00:00:00 | 2011-10-05 | 42,472,800 | 9.16 | 9.46 | 9.02 | 9.37 | 00:00:00 | 2011-10-06 | 69,681,700 | 9.48 | 10.00 | 9.18 | 9.88 | 00:00:00 | 2011-10-07 | 44,873,300 | 10.19 | 10.24 | 9.51 | 9.71 | 00:00:00 | 2011-10-10 | 29,555,500 | 10.03 | 10.12 | 9.91 | 10.09 | 00:00:00 | 2011-10-11 | 54,708,100 | 10.03 | 10.44 | 9.93 | 10.30 | 00:00:00 | 2011-10-12 | 109,803,600 | 9.93 | 10.31 | 9.73 | 10.05 | 00:00:00 | 2011-10-13 | 42,546,500 | 10.00 | 10.15 | 9.78 | 10.10 | 00:00:00 | 2011-10-14 | 38,184,400 | 10.29 | 10.42 | 10.04 | 10.26 | 00:00:00 | 2011-10-17 | 56,594,100 | 10.32 | 10.33 | 9.55 | 9.58 | 00:00:00 | 2011-10-18 | 48,100,700 | 9.71 | 10.20 | 9.55 | 10.14 | 00:00:00 | 2011-10-19 | 35,251,200 | 10.07 | 10.10 | 9.73 | 9.77 | 00:00:00 | 2011-10-20 | 36,618,700 | 9.92 | 10.03 | 9.73 | 9.95 | 00:00:00 | 2011-10-21 | 28,650,800 | 10.13 | 10.23 | 10.05 | 10.23 | 00:00:00 | 2011-10-24 | 36,677,400 | 10.33 | 10.66 | 10.25 | 10.58 | 00:00:00 | 2011-10-25 | 31,765,900 | 10.54 | 10.56 | 10.13 | 10.14 | 00:00:00 | 2011-10-26 | 28,888,100 | 10.35 | 10.44 | 10.09 | 10.36 | 00:00:00 | 2011-10-27 | 62,318,200 | 10.92 | 11.48 | 10.91 | 11.34 | 00:00:00 | 2011-10-28 | 32,559,500 | 11.24 | 11.66 | 11.18 | 11.57 | 00:00:00 | 2011-10-31 | 39,127,800 | 11.34 | 11.34 | 10.76 | 10.76 | 00:00:00 | 2011-11-01 | 46,130,600 | 10.22 | 10.72 | 10.05 | 10.40 | 00:00:00 | 2011-11-02 | 27,818,300 | 10.65 | 10.78 | 10.50 | 10.70 | 00:00:00 | 2011-11-03 | 26,688,600 | 10.86 | 10.93 | 10.56 | 10.87 | 00:00:00 | 2011-11-04 | 24,969,500 | 10.82 | 10.99 | 10.60 | 10.93 | 00:00:00 | 2011-11-07 | 33,676,800 | 10.86 | 11.02 | 10.58 | 10.75 | 00:00:00 | 2011-11-08 | 33,130,000 | 10.83 | 10.86 | 10.59 | 10.78 | 00:00:00 | 2011-11-09 | 34,104,700 | 10.43 | 10.51 | 10.16 | 10.20 | 00:00:00 | 2011-11-10 | 22,926,100 | 10.35 | 10.41 | 10.13 | 10.25 | 00:00:00 | 2011-11-11 | 22,648,800 | 10.32 | 10.65 | 10.32 | 10.60 | 00:00:00 | 2011-11-14 | 23,048,700 | 10.53 | 10.63 | 10.31 | 10.38 | 00:00:00 | 2011-11-15 | 24,605,900 | 10.29 | 10.46 | 10.19 | 10.36 | 00:00:00 | 2011-11-16 | 34,628,600 | 10.23 | 10.28 | 9.95 | 9.97 | 00:00:00 | 2011-11-17 | 39,316,000 | 10.04 | 10.10 | 9.58 | 9.62 | 00:00:00 | 2011-11-18 | 22,326,300 | 9.76 | 9.86 | 9.61 | 9.69 | 00:00:00 | 2011-11-21 | 33,281,100 | 9.53 | 9.59 | 9.27 | 9.47 | 00:00:00 | 2011-11-22 | 29,200,200 | 9.48 | 9.52 | 9.18 | 9.26 | 00:00:00 | 2011-11-23 | 36,034,700 | 9.10 | 9.15 | 8.87 | 8.88 | 00:00:00 | 2011-11-25 | 13,048,800 | 8.94 | 9.08 | 8.90 | 8.95 | 00:00:00 | 2011-11-28 | 31,446,800 | 9.38 | 9.57 | 9.31 | 9.46 | 00:00:00 | 2011-11-29 | 21,154,800 | 9.49 | 9.52 | 9.26 | 9.31 | 00:00:00 | 2011-11-30 | 37,645,100 | 9.70 | 10.02 | 9.69 | 10.02 | 00:00:00 | 2011-12-01 | 21,703,000 | 9.93 | 9.98 | 9.70 | 9.81 | 00:00:00 | 2011-12-02 | 25,690,400 | 9.98 | 10.08 | 9.89 | 9.91 | 00:00:00 | 2011-12-05 | 32,963,700 | 10.03 | 10.11 | 9.91 | 10.00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|