|
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 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2011-12-05 | 32,963,700 | 10.03 | 10.11 | 9.91 | 10.00 | 00:00:00 | 2011-12-06 | 21,310,200 | 9.93 | 10.03 | 9.86 | 9.92 | 00:00:00 | 2011-12-07 | 21,008,800 | 9.86 | 9.95 | 9.76 | 9.90 | 00:00:00 | 2011-12-08 | 30,056,000 | 9.83 | 9.87 | 9.42 | 9.47 | 00:00:00 | 2011-12-09 | 22,457,900 | 9.51 | 9.68 | 9.48 | 9.64 | 00:00:00 | 2011-12-12 | 21,368,300 | 9.48 | 9.50 | 9.22 | 9.35 | 00:00:00 | 2011-12-13 | 25,375,700 | 9.41 | 9.46 | 8.98 | 9.04 | 00:00:00 | 2011-12-14 | 43,875,700 | 8.99 | 9.16 | 8.87 | 8.94 | 00:00:00 | 2011-12-15 | 45,158,900 | 9.08 | 9.10 | 8.73 | 8.78 | 00:00:00 | 2011-12-16 | 41,200,600 | 8.89 | 8.97 | 8.72 | 8.81 | 00:00:00 | 2011-12-19 | 25,718,800 | 8.81 | 8.81 | 8.50 | 8.53 | 00:00:00 | 2011-12-20 | 35,412,500 | 8.62 | 8.90 | 8.62 | 8.88 | 00:00:00 | 2011-12-21 | 26,270,300 | 8.86 | 8.96 | 8.77 | 8.85 | 00:00:00 | 2011-12-22 | 32,472,900 | 8.92 | 8.99 | 8.80 | 8.91 | 00:00:00 | 2011-12-23 | 18,555,500 | 8.95 | 8.97 | 8.83 | 8.86 | 00:00:00 | 2011-12-27 | 18,680,900 | 8.84 | 8.94 | 8.77 | 8.79 | 00:00:00 | 2011-12-28 | 26,165,500 | 8.78 | 8.78 | 8.50 | 8.52 | 00:00:00 | 2011-12-29 | 17,941,800 | 8.57 | 8.67 | 8.55 | 8.63 | 00:00:00 | 2011-12-30 | 18,551,800 | 8.61 | 8.65 | 8.57 | 8.65 | 00:00:00 | 2012-01-03 | 47,108,600 | 8.94 | 9.27 | 8.89 | 9.23 | 00:00:00 | 2012-01-04 | 41,292,800 | 9.13 | 9.50 | 9.13 | 9.45 | 00:00:00 | 2012-01-05 | 27,141,600 | 9.33 | 9.48 | 9.19 | 9.36 | 00:00:00 | 2012-01-06 | 35,183,000 | 9.08 | 9.25 | 9.08 | 9.16 | 00:00:00 | 2012-01-09 | 56,672,200 | 9.26 | 9.48 | 9.22 | 9.43 | 00:00:00 | 2012-01-10 | 64,198,300 | 9.70 | 9.85 | 9.38 | 9.44 | 00:00:00 | 2012-01-11 | 28,666,700 | 9.46 | 9.67 | 9.36 | 9.63 | 00:00:00 | 2012-01-12 | 36,084,200 | 9.82 | 9.97 | 9.58 | 9.93 | 00:00:00 | 2012-01-13 | 32,692,800 | 9.83 | 9.87 | 9.65 | 9.80 | 00:00:00 | 2012-01-17 | 24,267,900 | 9.97 | 10.03 | 9.70 | 9.76 | 00:00:00 | 2012-01-18 | 25,502,800 | 9.80 | 10.03 | 9.76 | 10.02 | 00:00:00 | 2012-01-19 | 28,131,900 | 10.08 | 10.24 | 10.05 | 10.18 | 00:00:00 | 2012-01-20 | 23,348,200 | 10.14 | 10.21 | 10.06 | 10.17 | 00:00:00 | 2012-01-23 | 28,626,500 | 10.21 | 10.32 | 10.14 | 10.25 | 00:00:00 | 2012-01-24 | 20,720,100 | 10.15 | 10.30 | 10.05 | 10.27 | 00:00:00 | 2012-01-25 | 30,129,300 | 10.21 | 10.50 | 10.08 | 10.48 | 00:00:00 | 2012-01-26 | 27,155,800 | 10.66 | 10.74 | 10.25 | 10.36 | 00:00:00 | 2012-01-27 | 21,721,200 | 10.26 | 10.47 | 10.18 | 10.43 | 00:00:00 | 2012-01-30 | 19,291,500 | 10.29 | 10.42 | 10.22 | 10.32 | 00:00:00 | 2012-01-31 | 25,094,400 | 10.45 | 10.46 | 10.10 | 10.16 | 00:00:00 | 2012-02-01 | 25,231,400 | 10.27 | 10.33 | 10.17 | 10.20 | 00:00:00 | 2012-02-02 | 24,331,000 | 10.32 | 10.47 | 10.26 | 10.42 | 00:00:00 | 2012-02-03 | 35,870,600 | 10.58 | 10.79 | 10.50 | 10.76 | 00:00:00 | 2012-02-06 | 18,657,400 | 10.65 | 10.76 | 10.60 | 10.74 | 00:00:00 | 2012-02-07 | 23,643,700 | 10.70 | 10.76 | 10.61 | 10.67 | 00:00:00 | 2012-02-08 | 26,993,900 | 10.75 | 10.92 | 10.61 | 10.67 | 00:00:00 | 2012-02-09 | 20,456,500 | 10.72 | 10.78 | 10.53 | 10.64 | 00:00:00 | 2012-02-10 | 23,211,000 | 10.46 | 10.46 | 10.22 | 10.29 | 00:00:00 | 2012-02-13 | 19,042,200 | 10.41 | 10.45 | 10.29 | 10.33 | 00:00:00 | 2012-02-14 | 24,731,500 | 10.26 | 10.27 | 10.10 | 10.21 | 00:00:00 | 2012-02-15 | 26,847,700 | 10.30 | 10.30 | 10.10 | 10.10 | 00:00:00 | 2012-02-16 | 20,222,700 | 10.13 | 10.30 | 10.03 | 10.28 | 00:00:00 | 2012-02-17 | 19,788,500 | 10.37 | 10.39 | 10.10 | 10.15 | 00:00:00 | 2012-02-21 | 29,808,000 | 10.24 | 10.50 | 10.20 | 10.41 | 00:00:00 | 2012-02-22 | 22,849,300 | 10.45 | 10.48 | 10.27 | 10.38 | 00:00:00 | 2012-02-23 | 18,221,600 | 10.38 | 10.49 | 10.30 | 10.46 | 00:00:00 | 2012-02-24 | 19,014,000 | 10.46 | 10.57 | 10.41 | 10.43 | 00:00:00 | 2012-02-27 | 15,559,400 | 10.35 | 10.41 | 10.26 | 10.32 | 00:00:00 | 2012-02-28 | 18,066,000 | 10.36 | 10.44 | 10.30 | 10.37 | 00:00:00 | 2012-02-29 | 24,543,500 | 10.38 | 10.50 | 10.15 | 10.17 | 00:00:00 | 2012-03-01 | 20,491,200 | 10.25 | 10.30 | 10.16 | 10.27 | 00:00:00 | 2012-03-02 | 22,433,100 | 10.25 | 10.32 | 10.18 | 10.24 | 00:00:00 | 2012-03-05 | 29,753,400 | 10.16 | 10.17 | 9.83 | 9.87 | 00:00:00 | 2012-03-06 | 33,937,700 | 9.68 | 9.68 | 9.46 | 9.47 | 00:00:00 | 2012-03-07 | 23,019,400 | 9.55 | 9.60 | 9.45 | 9.55 | 00:00:00 | 2012-03-08 | 19,455,900 | 9.69 | 9.83 | 9.57 | 9.77 | 00:00:00 | 2012-03-09 | 21,434,300 | 9.81 | 9.99 | 9.76 | 9.81 | 00:00:00 | 2012-03-12 | 21,187,700 | 9.84 | 9.96 | 9.80 | 9.87 | 00:00:00 | 2012-03-13 | 40,244,700 | 10.00 | 10.36 | 9.95 | 10.31 | 00:00:00 | 2012-03-14 | 28,992,100 | 10.34 | 10.38 | 10.21 | 10.28 | 00:00:00 | 2012-03-15 | 27,002,700 | 10.26 | 10.38 | 10.17 | 10.35 | 00:00:00 | 2012-03-16 | 30,936,100 | 10.40 | 10.62 | 10.38 | 10.54 | 00:00:00 | 2012-03-19 | 18,822,000 | 10.51 | 10.75 | 10.51 | 10.60 | 00:00:00 | 2012-03-20 | 21,437,000 | 10.46 | 10.50 | 10.27 | 10.44 | 00:00:00 | 2012-03-21 | 18,036,300 | 10.44 | 10.45 | 10.25 | 10.27 | 00:00:00 | 2012-03-22 | 28,676,600 | 10.17 | 10.19 | 9.95 | 10.01 | 00:00:00 | 2012-03-23 | 20,016,500 | 10.01 | 10.26 | 9.96 | 10.11 | 00:00:00 | 2012-03-26 | 13,772,200 | 10.25 | 10.30 | 10.12 | 10.22 | 00:00:00 | 2012-03-27 | 19,193,300 | 10.25 | 10.31 | 10.06 | 10.06 | 00:00:00 | 2012-03-28 | 36,390,100 | 10.06 | 10.06 | 9.79 | 9.83 | 00:00:00 | 2012-03-29 | 28,959,000 | 9.77 | 10.09 | 9.75 | 10.03 | 00:00:00 | 2012-03-30 | 20,150,800 | 10.13 | 10.15 | 9.98 | 10.02 | 00:00:00 | 2012-04-02 | 18,685,300 | 9.93 | 10.24 | 9.93 | 10.17 | 00:00:00 | 2012-04-03 | 30,141,300 | 10.11 | 10.18 | 9.97 | 10.06 | 00:00:00 | 2012-04-04 | 24,616,500 | 9.89 | 9.99 | 9.76 | 9.81 | 00:00:00 | 2012-04-05 | 24,541,400 | 9.77 | 9.89 | 9.58 | 9.63 | 00:00:00 | 2012-04-09 | 23,679,700 | 9.51 | 9.72 | 9.46 | 9.60 | 00:00:00 | 2012-04-10 | 45,919,100 | 9.62 | 9.65 | 9.31 | 9.32 | 00:00:00 | 2012-04-11 | 79,853,900 | 9.94 | 10.15 | 9.88 | 9.90 | 00:00:00 | 2012-04-12 | 37,598,200 | 9.99 | 10.24 | 9.96 | 10.17 | 00:00:00 | 2012-04-13 | 26,911,400 | 10.08 | 10.13 | 9.82 | 9.85 | 00:00:00 | 2012-04-16 | 26,935,000 | 9.94 | 9.95 | 9.73 | 9.86 | 00:00:00 | 2012-04-17 | 20,410,200 | 9.91 | 10.07 | 9.90 | 9.99 | 00:00:00 | 2012-04-18 | 23,873,300 | 9.94 | 10.07 | 9.89 | 9.95 | 00:00:00 | 2012-04-19 | 32,934,600 | 9.95 | 10.01 | 9.70 | 9.76 | 00:00:00 | 2012-04-20 | 19,898,800 | 9.85 | 9.93 | 9.67 | 9.70 | 00:00:00 | 2012-04-23 | 21,440,300 | 9.54 | 9.67 | 9.47 | 9.63 | 00:00:00 | 2012-04-24 | 14,937,900 | 9.63 | 9.76 | 9.60 | 9.66 | 00:00:00 | 2012-04-25 | 20,304,800 | 9.77 | 9.86 | 9.67 | 9.82 | 00:00:00 | 2012-04-26 | 17,642,400 | 9.77 | 9.89 | 9.72 | 9.86 | 00:00:00 | 2012-04-27 | 18,729,400 | 9.87 | 9.90 | 9.70 | 9.75 | 00:00:00 | 2012-04-30 | 16,375,600 | 9.70 | 9.79 | 9.64 | 9.73 | 00:00:00 | 2012-05-01 | 27,767,100 | 9.74 | 10.01 | 9.67 | 9.97 | 00:00:00 | 2012-05-02 | 18,177,200 | 9.85 | 9.88 | 9.68 | 9.73 | 00:00:00 | 2012-05-03 | 18,162,600 | 9.76 | 9.77 | 9.55 | 9.58 | 00:00:00 | 2012-05-04 | 17,550,100 | 9.50 | 9.52 | 9.34 | 9.37 | 00:00:00 | 2012-05-07 | 18,031,400 | 9.31 | 9.41 | 9.20 | 9.33 | 00:00:00 | 2012-05-08 | 25,109,600 | 9.24 | 9.28 | 9.03 | 9.21 | 00:00:00 | 2012-05-09 | 23,035,100 | 9.07 | 9.27 | 9.00 | 9.15 | 00:00:00 | 2012-05-10 | 17,843,400 | 9.23 | 9.25 | 9.03 | 9.10 | 00:00:00 | 2012-05-11 | 16,524,500 | 8.99 | 9.18 | 8.99 | 9.06 | 00:00:00 | 2012-05-14 | 18,782,600 | 8.97 | 9.12 | 8.92 | 8.92 | 00:00:00 | 2012-05-15 | 27,790,400 | 8.94 | 9.01 | 8.68 | 8.71 | 00:00:00 | 2012-05-16 | 30,217,000 | 8.76 | 8.88 | 8.48 | 8.49 | 00:00:00 | 2012-05-17 | 34,938,700 | 8.52 | 8.71 | 8.42 | 8.50 | 00:00:00 | 2012-05-18 | 26,926,500 | 8.55 | 8.68 | 8.38 | 8.43 | 00:00:00 | 2012-05-21 | 15,157,500 | 8.49 | 8.61 | 8.45 | 8.60 | 00:00:00 | 2012-05-22 | 24,774,400 | 8.66 | 8.73 | 8.41 | 8.49 | 00:00:00 | 2012-05-23 | 24,200,000 | 8.40 | 8.61 | 8.31 | 8.61 | 00:00:00 | 2012-05-24 | 23,696,300 | 8.61 | 8.64 | 8.43 | 8.63 | 00:00:00 | 2012-05-25 | 15,270,600 | 8.54 | 8.67 | 8.54 | 8.63 | 00:00:00 | 2012-05-29 | 25,746,400 | 8.78 | 8.92 | 8.75 | 8.89 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|