Bookmark and Share

Last Minute: "Zara Aleena: Hundreds join vigil for Londoner killed on walk home - BBC" Sat, 02 Jul 2022 18:11:35 GMT    "Live updates after man suffers 'life changing' injuries in shooting - Liverpool Echo" Sat, 02 Jul 2022 20:29:00 GMT    "Watchdog investigates firm behind Prince Charles?s eco-village in Scotland - The Guardian" Sun, 03 Jul 2022 00:02:00 GMT    "UK Covid hotspots in your area as infections surge 30% to 2.3 million - The Independent" Sat, 02 Jul 2022 15:19:25 GMT   "Boris Johnson 'turned blind eye to Chris Pincher sex pest warnings' - The Telegraph" Sat, 02 Jul 2022 20:00:00 GMT    "Boris Johnson faces investigation into claims over 40 ?new? hospitals - The Guardian" Sat, 02 Jul 2022 22:59:00 GMT    "Britons set for further travel misery as airlines to axe more flights next week - Evening Standard" Sat, 02 Jul 2022 10:07:30 GMT    "Ukraine war: Ukraine and Russia both claim control over Lysychansk - BBC" Sat, 02 Jul 2022 23:32:07 GMT    "Pride in London: Thousands turn out in force as the capital celebrates 50 years since the first march for LGBTQ+ rights - Sky News" Sat, 02 Jul 2022 15:02:13 GMT    "Ukraine: Two British nationals detained by Russian forces charged with 'mercenary activities' - Sky News" Sat, 02 Jul 2022 11:03:45 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+2.41 (+1.08%) Alcoa Inc. Common - [Ticker: AA]Chart Alcoa Inc. Common  News Alcoa Inc. Common  Download Historical Prices for Metastock Alcoa Inc. Common and Others  Technical Analysis Alcoa Inc. Common  
Last Trade33.60Last Trade Time2018-11-28 - 00:00:00
Variation+2.41 (+1.08%)Open31.35
High34.17Low30.96
Volume5,636,661Average Volume (3m)0
YieldBid / Ask47.65 x 400 - 47.66 x 200
Former Close31.1952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2022-07-03
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2013-10-3023,192,2009.469.599.369.4600:00:00
2013-11-0455,060,6009.339.979.329.9200:00:00
2013-11-0752,932,8009.399.458.888.9500:00:00
2013-11-0823,678,2009.039.088.789.0600:00:00
2013-11-1218,091,3009.029.068.858.9200:00:00
2013-11-1314,448,1008.849.008.788.9900:00:00
2013-11-2541,906,2009.739.759.529.5900:00:00
2013-11-298,727,6009.689.729.609.6100:00:00
2013-12-0220,717,1009.629.659.519.5500:00:00
2013-12-0333,389,9009.539.579.329.4200:00:00
2013-12-0429,955,2009.359.529.339.3600:00:00
2013-12-0915,874,5009.409.529.389.4800:00:00
2013-12-1616,882,7009.549.629.519.5700:00:00
2013-12-2317,729,2009.9910.179.9510.1300:00:00
2013-12-2414,292,10010.2010.4010.1810.3600:00:00
2013-12-2718,986,10010.4010.7010.4010.6900:00:00
2014-01-0615,091,50010.6310.6810.4710.5300:00:00
2014-01-0717,630,00010.5510.6010.4210.5400:00:00
2014-01-0834,815,70010.5010.8810.4810.8300:00:00
2014-01-21128,461,70011.7812.3111.7712.1300:00:00
2014-01-2256,407,30012.2112.3212.0112.2200:00:00
2014-01-2358,256,30012.0612.2211.9912.0700:00:00
2014-01-2727,991,50011.5111.8211.3711.6400:00:00
2014-01-3023,223,50012.0512.0711.8311.9500:00:00
2014-01-3133,014,10011.6011.8011.4511.5100:00:00
2014-02-0419,897,10011.2611.5111.2211.4500:00:00
2014-02-0536,519,50011.4111.4210.9311.0400:00:00
2014-02-0622,107,80011.0711.2610.9811.0500:00:00
2014-02-0715,312,30011.0611.2111.0511.1900:00:00
2014-02-1311,953,50011.1311.4511.1211.4000:00:00
2014-02-1411,462,80011.4111.4911.3011.3700:00:00
2014-02-1933,420,70011.3812.0011.3411.7600:00:00
2014-02-2022,289,60011.7611.8411.6011.7800:00:00
2014-02-2521,331,00011.7411.7911.5611.6200:00:00
2014-02-2632,810,60011.6512.1611.5412.0500:00:00
2014-02-2715,466,50012.0012.1611.9112.0300:00:00
2014-02-2819,015,50011.9712.0211.6911.7400:00:00
2014-03-0318,455,90011.5511.7611.4611.6200:00:00
2014-03-1132,338,00011.9912.3611.9212.1900:00:00
2014-03-1219,299,10012.0712.3812.0512.1700:00:00
2014-03-2017,137,90011.8011.9911.7211.9100:00:00
2014-03-2132,418,20012.0712.1011.9412.0100:00:00
2014-03-2428,891,90012.0612.2311.9412.0100:00:00
2014-03-2750,493,50012.1912.6812.1212.5900:00:00
2014-03-2833,530,70012.6812.7512.4012.4800:00:00
2014-03-3139,750,20012.5212.9712.5112.8700:00:00
2014-04-0124,488,20012.9513.1812.7913.0400:00:00
2014-04-0226,481,20012.8012.9012.7112.8500:00:00
2014-04-0730,409,30012.6412.8012.3612.4700:00:00
2014-04-0829,293,00012.5212.7912.3712.5300:00:00
2014-04-0949,886,10013.0713.1612.8313.0000:00:00
2014-04-1026,667,40013.0013.0412.6812.7000:00:00
2014-04-1145,108,30012.5312.6112.3412.5400:00:00
2014-04-2223,708,80013.4913.6113.3813.5100:00:00
2014-04-2312,647,50013.5113.6413.4313.6300:00:00
2014-04-2412,299,40013.6613.7013.5613.5800:00:00
2014-04-2522,963,70013.5113.5113.2213.3300:00:00
2014-04-2910,947,10013.2813.4513.1813.4400:00:00
2014-04-3019,167,20013.4013.4913.3613.4700:00:00
2014-05-0111,335,70013.4513.6413.3813.6400:00:00
2014-05-0212,800,00013.6713.8913.6213.7200:00:00
2014-05-0512,125,90013.6213.6713.4813.5300:00:00
2014-05-1911,944,00013.3913.5313.3913.5100:00:00
2014-05-2034,867,20013.4013.4513.0213.1500:00:00
2014-05-2110,641,00013.2313.3813.0513.1200:00:00
2014-05-2711,583,80013.5213.7013.4613.4800:00:00
2014-05-289,339,70013.4613.5013.3413.3700:00:00
2014-05-297,597,30013.3813.5813.3213.5800:00:00
2014-05-309,636,30013.5113.6113.4113.6100:00:00
2014-06-0214,180,80013.7713.8713.5413.8300:00:00
2014-06-0310,747,20013.7413.7713.5413.6500:00:00
2014-06-047,901,10013.6113.8513.5413.8200:00:00
2014-06-0512,809,90013.8014.1313.7314.0000:00:00
2014-06-0615,866,70013.9514.3513.9414.3500:00:00
2014-06-0911,403,10014.3414.5814.2614.3500:00:00
2014-06-1210,226,20014.1114.1913.9314.0100:00:00
2014-06-1314,416,30014.0914.5614.0714.5200:00:00
2014-06-1912,717,80014.7114.7114.4214.4600:00:00
2014-06-2014,830,60014.5314.6514.4614.6200:00:00
2014-06-249,557,70014.7714.7914.4414.4700:00:00
2014-06-258,180,20014.4214.6014.3514.5500:00:00
2014-06-2628,874,30015.1115.1814.7414.9400:00:00
2014-06-2717,907,80014.9215.0014.7514.9300:00:00
2014-06-3012,960,20014.8914.9014.6814.8900:00:00
2014-07-0110,399,00014.9315.0014.7514.8000:00:00
2014-07-0210,395,20014.8514.8914.8014.8500:00:00
2014-07-037,816,50014.8915.0714.8314.9800:00:00
2014-07-0716,455,50014.9915.0514.7014.7400:00:00
2014-07-1028,409,10015.5815.9715.4215.6200:00:00
2014-07-1115,530,00015.6415.9815.6215.9700:00:00
2014-07-1722,318,60016.4616.5716.2716.3300:00:00
2014-07-1812,609,60016.3316.5816.3216.4900:00:00
2014-07-2231,546,60016.6917.1616.6917.0900:00:00
2014-07-2321,148,70017.2217.2217.0017.0500:00:00
2014-07-2818,009,50016.6017.0316.6017.0100:00:00
2014-08-0414,908,30016.5816.7416.4516.7100:00:00
2014-08-0517,046,90016.6316.6416.3716.4400:00:00
2014-08-0611,504,40016.2516.6016.2516.4400:00:00
2014-08-0719,259,90016.4616.5415.8716.0000:00:00
2014-08-0813,870,10015.7216.1515.6016.1000:00:00
2014-08-1215,226,90016.2216.4116.1516.1900:00:00
2014-08-139,403,70016.2216.2916.1316.2400:00:00
2014-08-1811,795,90016.2016.3616.1516.3200:00:00
2014-08-1913,166,30016.3716.4716.2716.4300:00:00
2014-08-2013,094,80016.3816.6916.3616.5000:00:00
2014-08-257,284,90016.4816.5716.3716.4800:00:00
2014-08-267,127,10016.4716.7116.4316.5900:00:00
2014-08-277,601,60016.6116.7216.5116.7100:00:00
2014-09-0210,752,00016.6416.7216.5616.6700:00:00
2014-09-0310,797,40016.6817.0016.6716.9300:00:00
2014-09-0415,554,80016.9817.3616.9117.1000:00:00
2014-09-0811,063,40017.2817.3016.9617.0100:00:00
2014-09-0914,879,80017.1117.2817.0317.1100:00:00
2014-09-1014,320,60017.0517.2016.9517.2000:00:00
2014-09-1520,755,90016.7216.7516.2216.3900:00:00
2014-09-2316,477,00015.6515.9815.5615.7000:00:00
2014-09-2412,841,70015.7715.9515.6515.9000:00:00
2014-09-2917,355,70015.9316.0915.7515.9300:00:00
2014-10-0225,180,50015.7215.7414.8915.3600:00:00
2014-10-0320,305,00015.4615.7815.3915.6000:00:00
2014-10-0834,035,50015.9916.0715.4916.0700:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2022 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources