|
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 | 2012-05-29 | 25,746,400 | 8.78 | 8.92 | 8.75 | 8.89 | 00:00:00 | 2012-05-30 | 18,627,600 | 8.76 | 8.79 | 8.53 | 8.58 | 00:00:00 | 2012-05-31 | 25,768,400 | 8.58 | 8.62 | 8.39 | 8.55 | 00:00:00 | 2012-06-01 | 24,644,200 | 8.39 | 8.48 | 8.29 | 8.30 | 00:00:00 | 2012-06-04 | 22,771,900 | 8.27 | 8.39 | 8.21 | 8.39 | 00:00:00 | 2012-06-05 | 16,529,100 | 8.42 | 8.52 | 8.32 | 8.45 | 00:00:00 | 2012-06-06 | 17,017,700 | 8.54 | 8.67 | 8.37 | 8.64 | 00:00:00 | 2012-06-07 | 23,130,500 | 8.80 | 8.91 | 8.52 | 8.55 | 00:00:00 | 2012-06-08 | 16,656,300 | 8.47 | 8.54 | 8.35 | 8.52 | 00:00:00 | 2012-06-11 | 17,287,900 | 8.61 | 8.68 | 8.31 | 8.32 | 00:00:00 | 2012-06-12 | 18,083,300 | 8.35 | 8.52 | 8.34 | 8.52 | 00:00:00 | 2012-06-13 | 22,805,800 | 8.43 | 8.61 | 8.41 | 8.48 | 00:00:00 | 2012-06-14 | 19,365,700 | 8.48 | 8.66 | 8.42 | 8.65 | 00:00:00 | 2012-06-15 | 16,952,400 | 8.73 | 8.82 | 8.65 | 8.82 | 00:00:00 | 2012-06-18 | 14,043,700 | 8.74 | 8.77 | 8.62 | 8.69 | 00:00:00 | 2012-06-19 | 16,215,900 | 8.73 | 8.94 | 8.71 | 8.90 | 00:00:00 | 2012-06-20 | 21,348,100 | 8.88 | 9.00 | 8.83 | 8.92 | 00:00:00 | 2012-06-21 | 22,472,900 | 8.88 | 8.89 | 8.52 | 8.55 | 00:00:00 | 2012-06-22 | 25,744,000 | 8.57 | 8.66 | 8.50 | 8.62 | 00:00:00 | 2012-06-25 | 19,209,400 | 8.50 | 8.50 | 8.36 | 8.39 | 00:00:00 | 2012-06-26 | 25,529,600 | 8.42 | 8.50 | 8.32 | 8.39 | 00:00:00 | 2012-06-27 | 24,958,900 | 8.42 | 8.59 | 8.28 | 8.53 | 00:00:00 | 2012-06-28 | 16,464,500 | 8.42 | 8.52 | 8.35 | 8.51 | 00:00:00 | 2012-06-29 | 26,603,600 | 8.68 | 8.75 | 8.59 | 8.75 | 00:00:00 | 2012-07-02 | 19,436,500 | 8.74 | 8.77 | 8.59 | 8.63 | 00:00:00 | 2012-07-03 | 17,498,100 | 8.70 | 9.00 | 8.69 | 8.90 | 00:00:00 | 2012-07-05 | 18,930,400 | 8.87 | 9.06 | 8.84 | 8.92 | 00:00:00 | 2012-07-06 | 25,221,900 | 8.79 | 8.79 | 8.61 | 8.73 | 00:00:00 | 2012-07-09 | 35,328,300 | 8.64 | 8.77 | 8.57 | 8.76 | 00:00:00 | 2012-07-10 | 57,151,400 | 8.82 | 8.88 | 8.34 | 8.40 | 00:00:00 | 2012-07-11 | 26,367,400 | 8.36 | 8.42 | 8.30 | 8.35 | 00:00:00 | 2012-07-12 | 26,948,000 | 8.28 | 8.38 | 8.21 | 8.30 | 00:00:00 | 2012-07-13 | 18,762,500 | 8.35 | 8.43 | 8.27 | 8.42 | 00:00:00 | 2012-07-16 | 15,213,900 | 8.41 | 8.42 | 8.30 | 8.33 | 00:00:00 | 2012-07-17 | 34,517,400 | 8.40 | 8.40 | 8.22 | 8.28 | 00:00:00 | 2012-07-18 | 16,838,400 | 8.27 | 8.39 | 8.22 | 8.33 | 00:00:00 | 2012-07-19 | 16,537,000 | 8.35 | 8.44 | 8.33 | 8.38 | 00:00:00 | 2012-07-20 | 13,841,900 | 8.31 | 8.37 | 8.25 | 8.26 | 00:00:00 | 2012-07-23 | 20,237,000 | 8.14 | 8.15 | 8.02 | 8.14 | 00:00:00 | 2012-07-24 | 27,649,700 | 8.13 | 8.17 | 7.97 | 8.02 | 00:00:00 | 2012-07-25 | 23,445,900 | 8.07 | 8.13 | 7.97 | 8.02 | 00:00:00 | 2012-07-26 | 21,521,200 | 8.15 | 8.20 | 8.01 | 8.19 | 00:00:00 | 2012-07-27 | 27,339,500 | 8.22 | 8.52 | 8.15 | 8.45 | 00:00:00 | 2012-07-30 | 14,158,700 | 8.47 | 8.48 | 8.30 | 8.45 | 00:00:00 | 2012-07-31 | 14,899,200 | 8.43 | 8.52 | 8.40 | 8.47 | 00:00:00 | 2012-08-01 | 28,391,900 | 8.49 | 8.58 | 8.37 | 8.43 | 00:00:00 | 2012-08-02 | 21,618,900 | 8.32 | 8.41 | 8.10 | 8.18 | 00:00:00 | 2012-08-03 | 14,634,300 | 8.31 | 8.45 | 8.26 | 8.37 | 00:00:00 | 2012-08-06 | 18,087,400 | 8.39 | 8.57 | 8.38 | 8.50 | 00:00:00 | 2012-08-07 | 14,630,700 | 8.54 | 8.64 | 8.50 | 8.60 | 00:00:00 | 2012-08-08 | 21,222,500 | 8.55 | 8.80 | 8.51 | 8.80 | 00:00:00 | 2012-08-09 | 16,897,700 | 8.79 | 8.91 | 8.77 | 8.86 | 00:00:00 | 2012-08-10 | 18,213,900 | 8.77 | 8.98 | 8.68 | 8.98 | 00:00:00 | 2012-08-13 | 10,773,700 | 8.91 | 8.97 | 8.80 | 8.83 | 00:00:00 | 2012-08-14 | 12,091,700 | 8.89 | 8.93 | 8.63 | 8.69 | 00:00:00 | 2012-08-15 | 8,656,600 | 8.66 | 8.76 | 8.63 | 8.73 | 00:00:00 | 2012-08-16 | 10,961,800 | 8.71 | 8.83 | 8.69 | 8.77 | 00:00:00 | 2012-08-17 | 10,868,700 | 8.76 | 8.85 | 8.70 | 8.75 | 00:00:00 | 2012-08-20 | 9,049,200 | 8.74 | 8.83 | 8.69 | 8.80 | 00:00:00 | 2012-08-21 | 13,825,500 | 8.83 | 8.95 | 8.80 | 8.82 | 00:00:00 | 2012-08-22 | 13,302,000 | 8.77 | 8.87 | 8.67 | 8.87 | 00:00:00 | 2012-08-23 | 12,590,200 | 8.80 | 8.82 | 8.62 | 8.63 | 00:00:00 | 2012-08-24 | 10,426,900 | 8.61 | 8.68 | 8.55 | 8.63 | 00:00:00 | 2012-08-27 | 11,854,500 | 8.67 | 8.68 | 8.46 | 8.48 | 00:00:00 | 2012-08-28 | 10,328,900 | 8.47 | 8.57 | 8.45 | 8.50 | 00:00:00 | 2012-08-29 | 12,696,200 | 8.52 | 8.59 | 8.45 | 8.54 | 00:00:00 | 2012-08-30 | 9,928,300 | 8.47 | 8.50 | 8.39 | 8.44 | 00:00:00 | 2012-08-31 | 16,911,500 | 8.53 | 8.60 | 8.43 | 8.56 | 00:00:00 | 2012-09-04 | 11,830,000 | 8.56 | 8.56 | 8.41 | 8.42 | 00:00:00 | 2012-09-05 | 12,027,400 | 8.43 | 8.55 | 8.40 | 8.52 | 00:00:00 | 2012-09-06 | 13,818,700 | 8.59 | 8.80 | 8.59 | 8.76 | 00:00:00 | 2012-09-07 | 26,126,200 | 8.83 | 9.10 | 8.83 | 9.10 | 00:00:00 | 2012-09-10 | 29,599,000 | 9.08 | 9.31 | 9.03 | 9.05 | 00:00:00 | 2012-09-11 | 20,514,100 | 9.12 | 9.40 | 9.09 | 9.33 | 00:00:00 | 2012-09-12 | 18,559,300 | 9.44 | 9.46 | 9.19 | 9.35 | 00:00:00 | 2012-09-13 | 29,682,400 | 9.32 | 9.68 | 9.30 | 9.63 | 00:00:00 | 2012-09-14 | 29,709,800 | 9.80 | 9.93 | 9.78 | 9.84 | 00:00:00 | 2012-09-17 | 18,821,600 | 9.72 | 9.79 | 9.56 | 9.58 | 00:00:00 | 2012-09-18 | 21,122,600 | 9.43 | 9.60 | 9.33 | 9.49 | 00:00:00 | 2012-09-19 | 15,458,600 | 9.61 | 9.65 | 9.47 | 9.47 | 00:00:00 | 2012-09-20 | 20,860,900 | 9.37 | 9.41 | 9.18 | 9.25 | 00:00:00 | 2012-09-21 | 22,879,400 | 9.34 | 9.37 | 9.10 | 9.13 | 00:00:00 | 2012-09-24 | 15,640,900 | 9.05 | 9.13 | 9.02 | 9.06 | 00:00:00 | 2012-09-25 | 23,210,000 | 9.15 | 9.19 | 8.81 | 8.84 | 00:00:00 | 2012-09-26 | 25,640,000 | 8.79 | 8.98 | 8.65 | 8.89 | 00:00:00 | 2012-09-27 | 18,485,600 | 8.89 | 9.02 | 8.82 | 8.99 | 00:00:00 | 2012-09-28 | 15,114,600 | 8.91 | 8.95 | 8.84 | 8.86 | 00:00:00 | 2012-10-01 | 17,007,000 | 8.94 | 9.07 | 8.86 | 8.91 | 00:00:00 | 2012-10-02 | 13,760,600 | 8.97 | 8.99 | 8.79 | 8.85 | 00:00:00 | 2012-10-03 | 14,563,300 | 8.87 | 8.90 | 8.72 | 8.78 | 00:00:00 | 2012-10-04 | 24,420,100 | 8.84 | 9.11 | 8.81 | 9.07 | 00:00:00 | 2012-10-05 | 19,292,900 | 9.21 | 9.34 | 9.03 | 9.09 | 00:00:00 | 2012-10-08 | 14,252,300 | 9.02 | 9.22 | 9.00 | 9.12 | 00:00:00 | 2012-10-09 | 32,181,800 | 9.19 | 9.25 | 9.09 | 9.13 | 00:00:00 | 2012-10-10 | 48,140,500 | 9.05 | 9.06 | 8.66 | 8.71 | 00:00:00 | 2012-10-11 | 15,583,400 | 8.78 | 8.88 | 8.71 | 8.77 | 00:00:00 | 2012-10-12 | 15,395,000 | 8.78 | 8.86 | 8.66 | 8.69 | 00:00:00 | 2012-10-15 | 14,603,000 | 8.72 | 8.81 | 8.63 | 8.80 | 00:00:00 | 2012-10-16 | 16,740,400 | 8.83 | 8.97 | 8.81 | 8.94 | 00:00:00 | 2012-10-17 | 16,391,900 | 9.02 | 9.22 | 8.97 | 9.18 | 00:00:00 | 2012-10-18 | 15,739,400 | 9.11 | 9.27 | 9.07 | 9.21 | 00:00:00 | 2012-10-19 | 15,823,600 | 9.18 | 9.20 | 8.65 | 9.01 | 00:00:00 | 2012-10-22 | 15,913,300 | 8.98 | 9.15 | 8.96 | 9.10 | 00:00:00 | 2012-10-23 | 23,421,700 | 8.93 | 8.94 | 8.78 | 8.78 | 00:00:00 | 2012-10-24 | 20,239,700 | 8.85 | 8.92 | 8.68 | 8.70 | 00:00:00 | 2012-10-25 | 12,167,500 | 8.76 | 8.81 | 8.65 | 8.73 | 00:00:00 | 2012-10-26 | 14,211,900 | 8.70 | 8.79 | 8.63 | 8.65 | 00:00:00 | 2012-10-31 | 16,057,300 | 8.67 | 8.71 | 8.56 | 8.57 | 00:00:00 | 2012-11-01 | 17,904,500 | 8.62 | 8.81 | 8.59 | 8.75 | 00:00:00 | 2012-11-02 | 13,631,900 | 8.81 | 8.82 | 8.62 | 8.65 | 00:00:00 | 2012-11-05 | 16,654,500 | 8.60 | 8.70 | 8.59 | 8.61 | 00:00:00 | 2012-11-06 | 19,837,900 | 8.67 | 8.80 | 8.62 | 8.74 | 00:00:00 | 2012-11-07 | 24,739,200 | 8.61 | 8.63 | 8.47 | 8.48 | 00:00:00 | 2012-11-08 | 18,583,700 | 8.49 | 8.56 | 8.30 | 8.39 | 00:00:00 | 2012-11-09 | 18,237,400 | 8.34 | 8.57 | 8.32 | 8.43 | 00:00:00 | 2012-11-12 | 8,583,500 | 8.43 | 8.48 | 8.38 | 8.43 | 00:00:00 | 2012-11-13 | 11,103,900 | 8.36 | 8.44 | 8.30 | 8.31 | 00:00:00 | 2012-11-14 | 14,164,600 | 8.33 | 8.36 | 8.10 | 8.13 | 00:00:00 | 2012-11-15 | 14,798,900 | 8.11 | 8.19 | 8.02 | 8.05 | 00:00:00 | 2012-11-16 | 22,913,500 | 8.09 | 8.20 | 7.98 | 8.18 | 00:00:00 | 2012-11-19 | 14,606,500 | 8.27 | 8.35 | 8.21 | 8.34 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|