|
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 | 2013-10-30 | 23,192,200 | 9.46 | 9.59 | 9.36 | 9.46 | 00:00:00 | 2013-11-04 | 55,060,600 | 9.33 | 9.97 | 9.32 | 9.92 | 00:00:00 | 2013-11-07 | 52,932,800 | 9.39 | 9.45 | 8.88 | 8.95 | 00:00:00 | 2013-11-08 | 23,678,200 | 9.03 | 9.08 | 8.78 | 9.06 | 00:00:00 | 2013-11-12 | 18,091,300 | 9.02 | 9.06 | 8.85 | 8.92 | 00:00:00 | 2013-11-13 | 14,448,100 | 8.84 | 9.00 | 8.78 | 8.99 | 00:00:00 | 2013-11-25 | 41,906,200 | 9.73 | 9.75 | 9.52 | 9.59 | 00:00:00 | 2013-11-29 | 8,727,600 | 9.68 | 9.72 | 9.60 | 9.61 | 00:00:00 | 2013-12-02 | 20,717,100 | 9.62 | 9.65 | 9.51 | 9.55 | 00:00:00 | 2013-12-03 | 33,389,900 | 9.53 | 9.57 | 9.32 | 9.42 | 00:00:00 | 2013-12-04 | 29,955,200 | 9.35 | 9.52 | 9.33 | 9.36 | 00:00:00 | 2013-12-09 | 15,874,500 | 9.40 | 9.52 | 9.38 | 9.48 | 00:00:00 | 2013-12-16 | 16,882,700 | 9.54 | 9.62 | 9.51 | 9.57 | 00:00:00 | 2013-12-23 | 17,729,200 | 9.99 | 10.17 | 9.95 | 10.13 | 00:00:00 | 2013-12-24 | 14,292,100 | 10.20 | 10.40 | 10.18 | 10.36 | 00:00:00 | 2013-12-27 | 18,986,100 | 10.40 | 10.70 | 10.40 | 10.69 | 00:00:00 | 2014-01-06 | 15,091,500 | 10.63 | 10.68 | 10.47 | 10.53 | 00:00:00 | 2014-01-07 | 17,630,000 | 10.55 | 10.60 | 10.42 | 10.54 | 00:00:00 | 2014-01-08 | 34,815,700 | 10.50 | 10.88 | 10.48 | 10.83 | 00:00:00 | 2014-01-21 | 128,461,700 | 11.78 | 12.31 | 11.77 | 12.13 | 00:00:00 | 2014-01-22 | 56,407,300 | 12.21 | 12.32 | 12.01 | 12.22 | 00:00:00 | 2014-01-23 | 58,256,300 | 12.06 | 12.22 | 11.99 | 12.07 | 00:00:00 | 2014-01-27 | 27,991,500 | 11.51 | 11.82 | 11.37 | 11.64 | 00:00:00 | 2014-01-30 | 23,223,500 | 12.05 | 12.07 | 11.83 | 11.95 | 00:00:00 | 2014-01-31 | 33,014,100 | 11.60 | 11.80 | 11.45 | 11.51 | 00:00:00 | 2014-02-04 | 19,897,100 | 11.26 | 11.51 | 11.22 | 11.45 | 00:00:00 | 2014-02-05 | 36,519,500 | 11.41 | 11.42 | 10.93 | 11.04 | 00:00:00 | 2014-02-06 | 22,107,800 | 11.07 | 11.26 | 10.98 | 11.05 | 00:00:00 | 2014-02-07 | 15,312,300 | 11.06 | 11.21 | 11.05 | 11.19 | 00:00:00 | 2014-02-13 | 11,953,500 | 11.13 | 11.45 | 11.12 | 11.40 | 00:00:00 | 2014-02-14 | 11,462,800 | 11.41 | 11.49 | 11.30 | 11.37 | 00:00:00 | 2014-02-19 | 33,420,700 | 11.38 | 12.00 | 11.34 | 11.76 | 00:00:00 | 2014-02-20 | 22,289,600 | 11.76 | 11.84 | 11.60 | 11.78 | 00:00:00 | 2014-02-25 | 21,331,000 | 11.74 | 11.79 | 11.56 | 11.62 | 00:00:00 | 2014-02-26 | 32,810,600 | 11.65 | 12.16 | 11.54 | 12.05 | 00:00:00 | 2014-02-27 | 15,466,500 | 12.00 | 12.16 | 11.91 | 12.03 | 00:00:00 | 2014-02-28 | 19,015,500 | 11.97 | 12.02 | 11.69 | 11.74 | 00:00:00 | 2014-03-03 | 18,455,900 | 11.55 | 11.76 | 11.46 | 11.62 | 00:00:00 | 2014-03-11 | 32,338,000 | 11.99 | 12.36 | 11.92 | 12.19 | 00:00:00 | 2014-03-12 | 19,299,100 | 12.07 | 12.38 | 12.05 | 12.17 | 00:00:00 | 2014-03-20 | 17,137,900 | 11.80 | 11.99 | 11.72 | 11.91 | 00:00:00 | 2014-03-21 | 32,418,200 | 12.07 | 12.10 | 11.94 | 12.01 | 00:00:00 | 2014-03-24 | 28,891,900 | 12.06 | 12.23 | 11.94 | 12.01 | 00:00:00 | 2014-03-27 | 50,493,500 | 12.19 | 12.68 | 12.12 | 12.59 | 00:00:00 | 2014-03-28 | 33,530,700 | 12.68 | 12.75 | 12.40 | 12.48 | 00:00:00 | 2014-03-31 | 39,750,200 | 12.52 | 12.97 | 12.51 | 12.87 | 00:00:00 | 2014-04-01 | 24,488,200 | 12.95 | 13.18 | 12.79 | 13.04 | 00:00:00 | 2014-04-02 | 26,481,200 | 12.80 | 12.90 | 12.71 | 12.85 | 00:00:00 | 2014-04-07 | 30,409,300 | 12.64 | 12.80 | 12.36 | 12.47 | 00:00:00 | 2014-04-08 | 29,293,000 | 12.52 | 12.79 | 12.37 | 12.53 | 00:00:00 | 2014-04-09 | 49,886,100 | 13.07 | 13.16 | 12.83 | 13.00 | 00:00:00 | 2014-04-10 | 26,667,400 | 13.00 | 13.04 | 12.68 | 12.70 | 00:00:00 | 2014-04-11 | 45,108,300 | 12.53 | 12.61 | 12.34 | 12.54 | 00:00:00 | 2014-04-22 | 23,708,800 | 13.49 | 13.61 | 13.38 | 13.51 | 00:00:00 | 2014-04-23 | 12,647,500 | 13.51 | 13.64 | 13.43 | 13.63 | 00:00:00 | 2014-04-24 | 12,299,400 | 13.66 | 13.70 | 13.56 | 13.58 | 00:00:00 | 2014-04-25 | 22,963,700 | 13.51 | 13.51 | 13.22 | 13.33 | 00:00:00 | 2014-04-29 | 10,947,100 | 13.28 | 13.45 | 13.18 | 13.44 | 00:00:00 | 2014-04-30 | 19,167,200 | 13.40 | 13.49 | 13.36 | 13.47 | 00:00:00 | 2014-05-01 | 11,335,700 | 13.45 | 13.64 | 13.38 | 13.64 | 00:00:00 | 2014-05-02 | 12,800,000 | 13.67 | 13.89 | 13.62 | 13.72 | 00:00:00 | 2014-05-05 | 12,125,900 | 13.62 | 13.67 | 13.48 | 13.53 | 00:00:00 | 2014-05-19 | 11,944,000 | 13.39 | 13.53 | 13.39 | 13.51 | 00:00:00 | 2014-05-20 | 34,867,200 | 13.40 | 13.45 | 13.02 | 13.15 | 00:00:00 | 2014-05-21 | 10,641,000 | 13.23 | 13.38 | 13.05 | 13.12 | 00:00:00 | 2014-05-27 | 11,583,800 | 13.52 | 13.70 | 13.46 | 13.48 | 00:00:00 | 2014-05-28 | 9,339,700 | 13.46 | 13.50 | 13.34 | 13.37 | 00:00:00 | 2014-05-29 | 7,597,300 | 13.38 | 13.58 | 13.32 | 13.58 | 00:00:00 | 2014-05-30 | 9,636,300 | 13.51 | 13.61 | 13.41 | 13.61 | 00:00:00 | 2014-06-02 | 14,180,800 | 13.77 | 13.87 | 13.54 | 13.83 | 00:00:00 | 2014-06-03 | 10,747,200 | 13.74 | 13.77 | 13.54 | 13.65 | 00:00:00 | 2014-06-04 | 7,901,100 | 13.61 | 13.85 | 13.54 | 13.82 | 00:00:00 | 2014-06-05 | 12,809,900 | 13.80 | 14.13 | 13.73 | 14.00 | 00:00:00 | 2014-06-06 | 15,866,700 | 13.95 | 14.35 | 13.94 | 14.35 | 00:00:00 | 2014-06-09 | 11,403,100 | 14.34 | 14.58 | 14.26 | 14.35 | 00:00:00 | 2014-06-12 | 10,226,200 | 14.11 | 14.19 | 13.93 | 14.01 | 00:00:00 | 2014-06-13 | 14,416,300 | 14.09 | 14.56 | 14.07 | 14.52 | 00:00:00 | 2014-06-19 | 12,717,800 | 14.71 | 14.71 | 14.42 | 14.46 | 00:00:00 | 2014-06-20 | 14,830,600 | 14.53 | 14.65 | 14.46 | 14.62 | 00:00:00 | 2014-06-24 | 9,557,700 | 14.77 | 14.79 | 14.44 | 14.47 | 00:00:00 | 2014-06-25 | 8,180,200 | 14.42 | 14.60 | 14.35 | 14.55 | 00:00:00 | 2014-06-26 | 28,874,300 | 15.11 | 15.18 | 14.74 | 14.94 | 00:00:00 | 2014-06-27 | 17,907,800 | 14.92 | 15.00 | 14.75 | 14.93 | 00:00:00 | 2014-06-30 | 12,960,200 | 14.89 | 14.90 | 14.68 | 14.89 | 00:00:00 | 2014-07-01 | 10,399,000 | 14.93 | 15.00 | 14.75 | 14.80 | 00:00:00 | 2014-07-02 | 10,395,200 | 14.85 | 14.89 | 14.80 | 14.85 | 00:00:00 | 2014-07-03 | 7,816,500 | 14.89 | 15.07 | 14.83 | 14.98 | 00:00:00 | 2014-07-07 | 16,455,500 | 14.99 | 15.05 | 14.70 | 14.74 | 00:00:00 | 2014-07-10 | 28,409,100 | 15.58 | 15.97 | 15.42 | 15.62 | 00:00:00 | 2014-07-11 | 15,530,000 | 15.64 | 15.98 | 15.62 | 15.97 | 00:00:00 | 2014-07-17 | 22,318,600 | 16.46 | 16.57 | 16.27 | 16.33 | 00:00:00 | 2014-07-18 | 12,609,600 | 16.33 | 16.58 | 16.32 | 16.49 | 00:00:00 | 2014-07-22 | 31,546,600 | 16.69 | 17.16 | 16.69 | 17.09 | 00:00:00 | 2014-07-23 | 21,148,700 | 17.22 | 17.22 | 17.00 | 17.05 | 00:00:00 | 2014-07-28 | 18,009,500 | 16.60 | 17.03 | 16.60 | 17.01 | 00:00:00 | 2014-08-04 | 14,908,300 | 16.58 | 16.74 | 16.45 | 16.71 | 00:00:00 | 2014-08-05 | 17,046,900 | 16.63 | 16.64 | 16.37 | 16.44 | 00:00:00 | 2014-08-06 | 11,504,400 | 16.25 | 16.60 | 16.25 | 16.44 | 00:00:00 | 2014-08-07 | 19,259,900 | 16.46 | 16.54 | 15.87 | 16.00 | 00:00:00 | 2014-08-08 | 13,870,100 | 15.72 | 16.15 | 15.60 | 16.10 | 00:00:00 | 2014-08-12 | 15,226,900 | 16.22 | 16.41 | 16.15 | 16.19 | 00:00:00 | 2014-08-13 | 9,403,700 | 16.22 | 16.29 | 16.13 | 16.24 | 00:00:00 | 2014-08-18 | 11,795,900 | 16.20 | 16.36 | 16.15 | 16.32 | 00:00:00 | 2014-08-19 | 13,166,300 | 16.37 | 16.47 | 16.27 | 16.43 | 00:00:00 | 2014-08-20 | 13,094,800 | 16.38 | 16.69 | 16.36 | 16.50 | 00:00:00 | 2014-08-25 | 7,284,900 | 16.48 | 16.57 | 16.37 | 16.48 | 00:00:00 | 2014-08-26 | 7,127,100 | 16.47 | 16.71 | 16.43 | 16.59 | 00:00:00 | 2014-08-27 | 7,601,600 | 16.61 | 16.72 | 16.51 | 16.71 | 00:00:00 | 2014-09-02 | 10,752,000 | 16.64 | 16.72 | 16.56 | 16.67 | 00:00:00 | 2014-09-03 | 10,797,400 | 16.68 | 17.00 | 16.67 | 16.93 | 00:00:00 | 2014-09-04 | 15,554,800 | 16.98 | 17.36 | 16.91 | 17.10 | 00:00:00 | 2014-09-08 | 11,063,400 | 17.28 | 17.30 | 16.96 | 17.01 | 00:00:00 | 2014-09-09 | 14,879,800 | 17.11 | 17.28 | 17.03 | 17.11 | 00:00:00 | 2014-09-10 | 14,320,600 | 17.05 | 17.20 | 16.95 | 17.20 | 00:00:00 | 2014-09-15 | 20,755,900 | 16.72 | 16.75 | 16.22 | 16.39 | 00:00:00 | 2014-09-23 | 16,477,000 | 15.65 | 15.98 | 15.56 | 15.70 | 00:00:00 | 2014-09-24 | 12,841,700 | 15.77 | 15.95 | 15.65 | 15.90 | 00:00:00 | 2014-09-29 | 17,355,700 | 15.93 | 16.09 | 15.75 | 15.93 | 00:00:00 | 2014-10-02 | 25,180,500 | 15.72 | 15.74 | 14.89 | 15.36 | 00:00:00 | 2014-10-03 | 20,305,000 | 15.46 | 15.78 | 15.39 | 15.60 | 00:00:00 | 2014-10-08 | 34,035,500 | 15.99 | 16.07 | 15.49 | 16.07 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|