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 2024-04-18
Filter the historical quotes: from / / to / /
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
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>