|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 14,606,500 | 8.27 | 8.35 | 8.21 | 8.34 | 00:00:00 | | 2012-11-20 | 14,130,400 | 8.30 | 8.31 | 8.14 | 8.25 | 00:00:00 | | 2012-11-21 | 8,611,000 | 8.27 | 8.32 | 8.22 | 8.27 | 00:00:00 | | 2012-11-23 | 7,821,400 | 8.33 | 8.35 | 8.26 | 8.35 | 00:00:00 | | 2012-11-26 | 11,997,400 | 8.33 | 8.35 | 8.25 | 8.31 | 00:00:00 | | 2012-11-27 | 10,803,200 | 8.30 | 8.42 | 8.28 | 8.28 | 00:00:00 | | 2012-11-28 | 17,479,800 | 8.21 | 8.41 | 8.16 | 8.40 | 00:00:00 | | 2012-11-29 | 13,496,600 | 8.46 | 8.50 | 8.35 | 8.40 | 00:00:00 | | 2012-11-30 | 12,200,900 | 8.41 | 8.45 | 8.32 | 8.41 | 00:00:00 | | 2012-12-03 | 13,646,700 | 8.45 | 8.45 | 8.35 | 8.41 | 00:00:00 | | 2012-12-04 | 11,000,600 | 8.37 | 8.49 | 8.35 | 8.42 | 00:00:00 | | 2012-12-05 | 17,286,800 | 8.44 | 8.62 | 8.43 | 8.57 | 00:00:00 | | 2012-12-06 | 11,909,100 | 8.56 | 8.60 | 8.48 | 8.57 | 00:00:00 | | 2012-12-07 | 12,167,400 | 8.57 | 8.59 | 8.45 | 8.50 | 00:00:00 | | 2012-12-10 | 11,892,800 | 8.46 | 8.60 | 8.46 | 8.57 | 00:00:00 | | 2012-12-11 | 17,204,000 | 8.58 | 8.72 | 8.55 | 8.68 | 00:00:00 | | 2012-12-12 | 14,378,400 | 8.71 | 8.72 | 8.61 | 8.65 | 00:00:00 | | 2012-12-13 | 12,192,700 | 8.64 | 8.71 | 8.56 | 8.59 | 00:00:00 | | 2012-12-14 | 13,279,800 | 8.60 | 8.75 | 8.59 | 8.74 | 00:00:00 | | 2012-12-17 | 16,364,800 | 8.77 | 8.79 | 8.62 | 8.75 | 00:00:00 | | 2012-12-18 | 18,650,900 | 8.75 | 8.91 | 8.75 | 8.91 | 00:00:00 | | 2012-12-19 | 27,418,200 | 8.84 | 8.85 | 8.62 | 8.64 | 00:00:00 | | 2012-12-20 | 14,892,000 | 8.63 | 8.70 | 8.60 | 8.70 | 00:00:00 | | 2012-12-21 | 19,066,800 | 8.65 | 8.66 | 8.51 | 8.57 | 00:00:00 | | 2012-12-24 | 8,064,200 | 8.53 | 8.64 | 8.52 | 8.62 | 00:00:00 | | 2012-12-26 | 14,435,200 | 8.64 | 8.80 | 8.64 | 8.73 | 00:00:00 | | 2012-12-27 | 16,432,000 | 8.75 | 8.76 | 8.53 | 8.62 | 00:00:00 | | 2012-12-28 | 10,049,600 | 8.57 | 8.60 | 8.49 | 8.50 | 00:00:00 | | 2012-12-31 | 19,336,100 | 8.52 | 8.69 | 8.48 | 8.68 | 00:00:00 | | 2013-01-02 | 21,044,800 | 8.88 | 8.99 | 8.84 | 8.99 | 00:00:00 | | 2013-01-03 | 22,302,800 | 8.97 | 9.15 | 8.95 | 9.07 | 00:00:00 | | 2013-01-04 | 18,329,900 | 9.11 | 9.28 | 9.10 | 9.26 | 00:00:00 | | 2013-01-07 | 21,764,600 | 9.28 | 9.29 | 9.10 | 9.10 | 00:00:00 | | 2013-01-08 | 33,911,800 | 9.16 | 9.19 | 9.08 | 9.10 | 00:00:00 | | 2013-01-09 | 41,789,300 | 9.33 | 9.33 | 9.06 | 9.08 | 00:00:00 | | 2013-01-10 | 28,951,800 | 9.12 | 9.12 | 8.92 | 8.97 | 00:00:00 | | 2013-01-11 | 19,734,600 | 9.02 | 9.02 | 8.89 | 8.94 | 00:00:00 | | 2013-01-14 | 18,716,400 | 8.98 | 9.02 | 8.89 | 8.92 | 00:00:00 | | 2013-01-15 | 13,191,000 | 8.87 | 8.95 | 8.86 | 8.92 | 00:00:00 | | 2013-01-16 | 13,146,200 | 8.88 | 8.92 | 8.84 | 8.88 | 00:00:00 | | 2013-01-17 | 17,852,200 | 8.92 | 8.99 | 8.90 | 8.94 | 00:00:00 | | 2013-01-18 | 22,221,400 | 8.97 | 9.02 | 8.91 | 9.00 | 00:00:00 | | 2013-01-22 | 23,027,100 | 9.03 | 9.22 | 8.96 | 9.20 | 00:00:00 | | 2013-01-23 | 11,895,400 | 9.22 | 9.24 | 9.10 | 9.15 | 00:00:00 | | 2013-01-24 | 13,462,400 | 9.15 | 9.20 | 9.01 | 9.04 | 00:00:00 | | 2013-02-07 | 14,288,400 | 8.94 | 8.97 | 8.87 | 8.90 | 00:00:00 | | 2013-02-08 | 10,001,700 | 8.92 | 8.97 | 8.90 | 8.94 | 00:00:00 | | 2013-02-20 | 29,449,300 | 9.07 | 9.08 | 8.75 | 8.76 | 00:00:00 | | 2013-02-25 | 24,130,300 | 8.70 | 8.72 | 8.41 | 8.42 | 00:00:00 | | 2013-02-26 | 21,915,100 | 8.48 | 8.50 | 8.35 | 8.41 | 00:00:00 | | 2013-03-01 | 21,044,000 | 8.45 | 8.50 | 8.38 | 8.44 | 00:00:00 | | 2013-03-12 | 11,449,700 | 8.67 | 8.70 | 8.57 | 8.62 | 00:00:00 | | 2013-03-13 | 13,093,100 | 8.61 | 8.63 | 8.48 | 8.54 | 00:00:00 | | 2013-03-14 | 13,025,300 | 8.52 | 8.58 | 8.51 | 8.55 | 00:00:00 | | 2013-03-15 | 12,855,800 | 8.55 | 8.63 | 8.52 | 8.63 | 00:00:00 | | 2013-03-19 | 20,771,500 | 8.56 | 8.62 | 8.42 | 8.48 | 00:00:00 | | 2013-03-20 | 17,482,500 | 8.52 | 8.59 | 8.48 | 8.54 | 00:00:00 | | 2013-03-21 | 8,903,300 | 8.50 | 8.54 | 8.45 | 8.45 | 00:00:00 | | 2013-03-22 | 10,552,100 | 8.47 | 8.50 | 8.42 | 8.45 | 00:00:00 | | 2013-03-26 | 18,630,600 | 8.44 | 8.48 | 8.35 | 8.42 | 00:00:00 | | 2013-03-27 | 11,196,700 | 8.36 | 8.52 | 8.33 | 8.49 | 00:00:00 | | 2013-03-28 | 15,998,200 | 8.44 | 8.55 | 8.41 | 8.52 | 00:00:00 | | 2013-04-01 | 21,239,000 | 8.51 | 8.54 | 8.33 | 8.39 | 00:00:00 | | 2013-04-02 | 17,495,800 | 8.42 | 8.42 | 8.27 | 8.30 | 00:00:00 | | 2013-04-03 | 18,811,600 | 8.30 | 8.32 | 8.20 | 8.27 | 00:00:00 | | 2013-04-11 | 13,180,400 | 8.30 | 8.40 | 8.27 | 8.32 | 00:00:00 | | 2013-04-12 | 21,450,400 | 8.30 | 8.32 | 8.17 | 8.22 | 00:00:00 | | 2013-04-17 | 27,240,400 | 8.04 | 8.08 | 7.93 | 7.96 | 00:00:00 | | 2013-04-18 | 19,079,900 | 8.00 | 8.08 | 7.90 | 8.03 | 00:00:00 | | 2013-04-22 | 14,758,200 | 8.12 | 8.15 | 7.99 | 8.11 | 00:00:00 | | 2013-04-30 | 14,900,600 | 8.38 | 8.52 | 8.31 | 8.50 | 00:00:00 | | 2013-05-01 | 20,182,900 | 8.45 | 8.52 | 8.32 | 8.43 | 00:00:00 | | 2013-05-13 | 12,606,300 | 8.66 | 8.68 | 8.51 | 8.53 | 00:00:00 | | 2013-05-14 | 10,825,700 | 8.52 | 8.60 | 8.50 | 8.56 | 00:00:00 | | 2013-05-15 | 11,248,000 | 8.54 | 8.55 | 8.45 | 8.50 | 00:00:00 | | 2013-05-29 | 13,584,800 | 8.56 | 8.68 | 8.54 | 8.58 | 00:00:00 | | 2013-05-30 | 17,490,100 | 8.52 | 8.56 | 8.46 | 8.49 | 00:00:00 | | 2013-05-31 | 18,112,800 | 8.47 | 8.62 | 8.45 | 8.50 | 00:00:00 | | 2013-06-06 | 14,100,100 | 8.21 | 8.27 | 8.17 | 8.26 | 00:00:00 | | 2013-06-07 | 9,766,000 | 8.28 | 8.35 | 8.20 | 8.33 | 00:00:00 | | 2013-06-11 | 11,898,800 | 8.25 | 8.30 | 8.21 | 8.23 | 00:00:00 | | 2013-06-12 | 11,653,700 | 8.29 | 8.31 | 8.16 | 8.18 | 00:00:00 | | 2013-06-13 | 15,101,500 | 8.18 | 8.27 | 8.16 | 8.20 | 00:00:00 | | 2013-06-14 | 16,655,300 | 8.26 | 8.30 | 8.11 | 8.12 | 00:00:00 | | 2013-06-17 | 12,908,800 | 8.20 | 8.21 | 8.10 | 8.11 | 00:00:00 | | 2013-06-18 | 12,444,000 | 8.12 | 8.22 | 8.10 | 8.21 | 00:00:00 | | 2013-06-19 | 16,747,000 | 8.17 | 8.22 | 8.11 | 8.11 | 00:00:00 | | 2013-06-27 | 13,892,500 | 7.80 | 7.87 | 7.76 | 7.87 | 00:00:00 | | 2013-06-28 | 14,526,100 | 7.83 | 7.88 | 7.78 | 7.82 | 00:00:00 | | 2013-07-01 | 14,323,500 | 7.83 | 7.91 | 7.78 | 7.86 | 00:00:00 | | 2013-07-08 | 23,951,300 | 7.88 | 7.94 | 7.80 | 7.92 | 00:00:00 | | 2013-07-29 | 8,394,100 | 8.06 | 8.06 | 8.00 | 8.04 | 00:00:00 | | 2013-08-01 | 18,006,800 | 8.00 | 8.08 | 7.93 | 7.95 | 00:00:00 | | 2013-08-02 | 12,050,400 | 7.94 | 8.03 | 7.91 | 7.97 | 00:00:00 | | 2013-08-05 | 19,279,700 | 7.94 | 8.01 | 7.91 | 8.00 | 00:00:00 | | 2013-08-08 | 18,757,400 | 7.86 | 7.92 | 7.76 | 7.91 | 00:00:00 | | 2013-08-09 | 38,472,400 | 7.92 | 8.22 | 7.92 | 8.22 | 00:00:00 | | 2013-08-12 | 21,705,000 | 8.22 | 8.28 | 8.18 | 8.26 | 00:00:00 | | 2013-08-26 | 12,835,100 | 8.07 | 8.12 | 8.04 | 8.06 | 00:00:00 | | 2013-08-27 | 16,548,300 | 7.99 | 8.03 | 7.90 | 7.92 | 00:00:00 | | 2013-08-28 | 13,504,900 | 7.91 | 8.01 | 7.90 | 7.93 | 00:00:00 | | 2013-09-03 | 28,807,500 | 7.79 | 7.84 | 7.70 | 7.72 | 00:00:00 | | 2013-09-04 | 28,502,800 | 7.79 | 7.84 | 7.73 | 7.84 | 00:00:00 | | 2013-09-05 | 22,164,900 | 7.83 | 7.91 | 7.81 | 7.87 | 00:00:00 | | 2013-09-16 | 15,468,200 | 8.17 | 8.18 | 8.09 | 8.10 | 00:00:00 | | 2013-09-17 | 22,200,200 | 8.10 | 8.30 | 8.10 | 8.26 | 00:00:00 | | 2013-09-18 | 38,949,500 | 8.24 | 8.61 | 8.22 | 8.55 | 00:00:00 | | 2013-09-19 | 33,078,100 | 8.61 | 8.68 | 8.40 | 8.44 | 00:00:00 | | 2013-09-20 | 47,155,400 | 8.44 | 8.44 | 8.26 | 8.29 | 00:00:00 | | 2013-09-24 | 15,287,200 | 8.27 | 8.40 | 8.26 | 8.30 | 00:00:00 | | 2013-09-25 | 11,155,900 | 8.33 | 8.40 | 8.30 | 8.33 | 00:00:00 | | 2013-10-01 | 16,071,700 | 8.10 | 8.19 | 8.04 | 8.17 | 00:00:00 | | 2013-10-02 | 38,170,900 | 7.93 | 8.07 | 7.89 | 8.02 | 00:00:00 | | 2013-10-07 | 36,747,000 | 7.90 | 8.00 | 7.84 | 7.97 | 00:00:00 | | 2013-10-08 | 35,353,900 | 8.01 | 8.01 | 7.88 | 7.94 | 00:00:00 | | 2013-10-09 | 66,274,900 | 8.17 | 8.30 | 8.09 | 8.10 | 00:00:00 | | 2013-10-10 | 40,852,800 | 8.18 | 8.42 | 8.16 | 8.35 | 00:00:00 | | 2013-10-11 | 27,425,500 | 8.34 | 8.42 | 8.24 | 8.32 | 00:00:00 | | 2013-10-14 | 19,439,900 | 8.27 | 8.49 | 8.27 | 8.45 | 00:00:00 | | 2013-10-21 | 16,232,600 | 8.64 | 8.68 | 8.54 | 8.60 | 00:00:00 | | 2013-10-30 | 23,192,200 | 9.46 | 9.59 | 9.36 | 9.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
