|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,862,900 | 31.62 | 32.75 | 31.31 | 32.69 | 00:00:00 | | 2000-12-14 | 2,588,800 | 32.25 | 32.25 | 31.25 | 31.75 | 00:00:00 | | 2000-12-15 | 4,674,900 | 31.62 | 31.62 | 30.12 | 30.94 | 00:00:00 | | 2000-12-18 | 3,011,400 | 31.00 | 32.69 | 31.00 | 32.31 | 00:00:00 | | 2000-12-19 | 4,977,000 | 32.31 | 34.06 | 32.19 | 33.50 | 00:00:00 | | 2000-12-20 | 4,410,000 | 33.06 | 33.06 | 31.00 | 31.44 | 00:00:00 | | 2000-12-21 | 3,471,000 | 31.44 | 31.87 | 31.00 | 31.75 | 00:00:00 | | 2000-12-22 | 4,193,700 | 32.06 | 35.00 | 32.06 | 34.81 | 00:00:00 | | 2000-12-26 | 2,474,400 | 34.81 | 34.81 | 33.75 | 34.56 | 00:00:00 | | 2000-12-27 | 3,147,000 | 34.56 | 34.69 | 33.63 | 34.19 | 00:00:00 | | 2000-12-28 | 2,695,300 | 34.19 | 34.75 | 33.38 | 34.63 | 00:00:00 | | 2000-12-29 | 2,479,900 | 34.50 | 34.50 | 33.38 | 33.50 | 00:00:00 | | 2001-01-02 | 3,825,600 | 33.50 | 33.69 | 31.87 | 32.25 | 00:00:00 | | 2001-01-03 | 4,834,800 | 32.25 | 33.50 | 31.31 | 32.69 | 00:00:00 | | 2001-01-04 | 4,787,900 | 32.69 | 33.81 | 32.31 | 33.75 | 00:00:00 | | 2001-01-05 | 3,902,100 | 33.75 | 34.00 | 32.81 | 33.13 | 00:00:00 | | 2001-01-08 | 7,385,900 | 33.13 | 35.75 | 32.88 | 33.63 | 00:00:00 | | 2001-01-09 | 5,313,400 | 33.63 | 34.13 | 32.00 | 32.38 | 00:00:00 | | 2001-01-10 | 4,097,200 | 32.38 | 33.13 | 32.06 | 32.75 | 00:00:00 | | 2001-01-11 | 3,490,000 | 32.75 | 33.19 | 31.25 | 31.50 | 00:00:00 | | 2001-01-12 | 3,560,700 | 31.50 | 32.31 | 30.62 | 31.81 | 00:00:00 | | 2001-01-16 | 2,731,000 | 31.81 | 33.56 | 31.31 | 33.56 | 00:00:00 | | 2001-01-17 | 3,380,300 | 33.56 | 34.19 | 32.81 | 33.56 | 00:00:00 | | 2001-01-18 | 3,190,800 | 33.56 | 34.81 | 33.31 | 34.44 | 00:00:00 | | 2001-01-19 | 2,609,800 | 34.06 | 34.06 | 32.38 | 32.69 | 00:00:00 | | 2001-01-22 | 2,404,500 | 32.69 | 33.56 | 31.81 | 33.56 | 00:00:00 | | 2001-01-23 | 3,472,300 | 33.56 | 34.19 | 33.38 | 33.94 | 00:00:00 | | 2001-01-24 | 2,813,300 | 34.00 | 34.75 | 34.00 | 34.56 | 00:00:00 | | 2001-01-25 | 3,290,700 | 34.56 | 35.56 | 34.38 | 35.44 | 00:00:00 | | 2001-01-26 | 2,930,100 | 35.44 | 35.63 | 34.38 | 34.56 | 00:00:00 | | 2001-01-29 | 3,297,500 | 34.36 | 34.37 | 33.50 | 34.02 | 00:00:00 | | 2001-01-30 | 3,445,300 | 34.02 | 35.50 | 33.81 | 35.42 | 00:00:00 | | 2001-01-31 | 5,611,300 | 35.42 | 36.75 | 35.36 | 36.74 | 00:00:00 | | 2001-02-01 | 7,087,200 | 37.00 | 38.20 | 37.00 | 38.00 | 00:00:00 | | 2001-02-02 | 6,616,500 | 38.00 | 38.45 | 37.31 | 37.55 | 00:00:00 | | 2001-02-05 | 3,397,700 | 37.49 | 37.49 | 36.40 | 36.88 | 00:00:00 | | 2001-02-06 | 3,158,400 | 36.90 | 37.52 | 36.90 | 37.24 | 00:00:00 | | 2001-02-07 | 2,885,700 | 37.24 | 37.75 | 36.47 | 36.80 | 00:00:00 | | 2001-02-08 | 3,252,500 | 36.80 | 37.19 | 36.52 | 37.00 | 00:00:00 | | 2001-02-09 | 3,180,800 | 37.00 | 37.35 | 36.25 | 37.10 | 00:00:00 | | 2001-02-12 | 3,017,300 | 37.03 | 37.03 | 35.90 | 36.49 | 00:00:00 | | 2001-02-13 | 2,843,500 | 36.49 | 36.55 | 35.43 | 35.70 | 00:00:00 | | 2001-02-14 | 3,154,100 | 35.70 | 35.93 | 35.29 | 35.49 | 00:00:00 | | 2001-02-15 | 4,543,000 | 35.50 | 36.60 | 35.50 | 36.38 | 00:00:00 | | 2001-02-16 | 4,718,900 | 36.32 | 36.32 | 34.70 | 35.00 | 00:00:00 | | 2001-02-20 | 3,570,200 | 35.00 | 36.15 | 34.65 | 35.20 | 00:00:00 | | 2001-02-21 | 2,854,000 | 35.20 | 35.36 | 34.07 | 34.32 | 00:00:00 | | 2001-02-22 | 3,564,800 | 34.32 | 35.46 | 34.15 | 35.35 | 00:00:00 | | 2001-02-23 | 2,910,000 | 35.35 | 35.45 | 34.25 | 34.69 | 00:00:00 | | 2001-02-26 | 3,724,600 | 34.76 | 36.00 | 34.76 | 36.00 | 00:00:00 | | 2001-02-27 | 5,194,000 | 36.00 | 36.49 | 35.20 | 36.25 | 00:00:00 | | 2001-02-28 | 2,312,900 | 36.25 | 36.48 | 35.33 | 35.76 | 00:00:00 | | 2001-03-01 | 2,886,500 | 35.76 | 36.48 | 35.33 | 36.48 | 00:00:00 | | 2001-03-02 | 3,281,000 | 36.48 | 37.78 | 36.25 | 37.00 | 00:00:00 | | 2001-03-05 | 4,182,600 | 37.38 | 38.45 | 37.38 | 38.08 | 00:00:00 | | 2001-03-06 | 3,832,400 | 38.08 | 38.28 | 37.60 | 37.99 | 00:00:00 | | 2001-03-07 | 4,454,100 | 37.99 | 39.40 | 37.81 | 39.29 | 00:00:00 | | 2001-03-08 | 4,695,900 | 39.29 | 39.58 | 38.52 | 39.00 | 00:00:00 | | 2001-03-09 | 4,616,400 | 39.00 | 39.19 | 36.93 | 37.00 | 00:00:00 | | 2001-03-12 | 4,094,800 | 37.00 | 37.10 | 35.90 | 35.99 | 00:00:00 | | 2001-03-13 | 3,871,800 | 35.99 | 37.60 | 35.37 | 37.05 | 00:00:00 | | 2001-03-14 | 4,297,500 | 36.27 | 36.27 | 35.19 | 35.55 | 00:00:00 | | 2001-03-15 | 5,082,400 | 35.55 | 36.65 | 35.50 | 35.77 | 00:00:00 | | 2001-03-16 | 6,487,700 | 35.24 | 35.24 | 34.27 | 34.99 | 00:00:00 | | 2001-03-19 | 3,123,300 | 35.05 | 36.09 | 35.05 | 35.93 | 00:00:00 | | 2001-03-20 | 4,007,400 | 36.00 | 37.50 | 36.00 | 36.28 | 00:00:00 | | 2001-03-21 | 4,496,200 | 35.75 | 35.75 | 34.48 | 34.64 | 00:00:00 | | 2001-03-22 | 5,622,900 | 34.25 | 34.25 | 32.02 | 33.34 | 00:00:00 | | 2001-03-23 | 3,572,800 | 33.34 | 34.15 | 33.07 | 33.62 | 00:00:00 | | 2001-03-26 | 3,307,000 | 33.62 | 34.39 | 33.39 | 34.00 | 00:00:00 | | 2001-03-27 | 4,017,000 | 34.25 | 35.93 | 34.25 | 35.81 | 00:00:00 | | 2001-03-28 | 2,841,800 | 35.81 | 35.81 | 33.80 | 35.05 | 00:00:00 | | 2001-03-29 | 2,108,800 | 35.05 | 35.66 | 34.50 | 35.05 | 00:00:00 | | 2001-03-30 | 3,375,000 | 35.05 | 35.95 | 34.80 | 35.95 | 00:00:00 | | 2001-04-02 | 4,365,500 | 35.95 | 36.40 | 34.80 | 35.31 | 00:00:00 | | 2001-04-03 | 2,757,800 | 35.31 | 35.31 | 33.75 | 34.45 | 00:00:00 | | 2001-04-04 | 3,386,500 | 34.45 | 35.95 | 33.81 | 35.55 | 00:00:00 | | 2001-04-05 | 5,175,800 | 36.19 | 37.50 | 36.19 | 37.50 | 00:00:00 | | 2001-04-06 | 4,030,200 | 37.50 | 37.50 | 35.88 | 36.40 | 00:00:00 | | 2001-04-09 | 3,585,900 | 36.62 | 37.96 | 36.62 | 37.50 | 00:00:00 | | 2001-04-10 | 11,089,300 | 38.75 | 39.98 | 38.75 | 39.25 | 00:00:00 | | 2001-04-11 | 6,328,000 | 39.25 | 39.69 | 38.75 | 39.01 | 00:00:00 | | 2001-04-12 | 4,375,600 | 39.01 | 39.15 | 38.64 | 38.99 | 00:00:00 | | 2001-04-16 | 3,436,000 | 38.99 | 39.60 | 38.71 | 39.00 | 00:00:00 | | 2001-04-17 | 3,923,200 | 39.00 | 39.00 | 37.75 | 38.18 | 00:00:00 | | 2001-04-18 | 8,348,800 | 38.25 | 39.74 | 38.25 | 39.60 | 00:00:00 | | 2001-04-19 | 3,938,100 | 39.60 | 39.75 | 38.75 | 39.44 | 00:00:00 | | 2001-04-20 | 8,667,700 | 39.44 | 41.40 | 39.40 | 40.35 | 00:00:00 | | 2001-04-23 | 4,651,200 | 40.35 | 40.88 | 39.90 | 40.42 | 00:00:00 | | 2001-04-24 | 3,698,100 | 40.42 | 40.68 | 39.58 | 39.96 | 00:00:00 | | 2001-04-25 | 3,707,600 | 39.96 | 40.50 | 39.25 | 40.49 | 00:00:00 | | 2001-04-26 | 5,195,500 | 40.49 | 42.29 | 40.26 | 42.08 | 00:00:00 | | 2001-04-27 | 3,417,400 | 42.08 | 42.50 | 41.50 | 41.99 | 00:00:00 | | 2001-04-30 | 3,381,900 | 41.99 | 42.40 | 40.95 | 41.40 | 00:00:00 | | 2001-05-01 | 2,771,700 | 41.40 | 41.65 | 41.00 | 41.50 | 00:00:00 | | 2001-05-02 | 2,928,700 | 41.50 | 41.90 | 40.64 | 41.33 | 00:00:00 | | 2001-05-03 | 2,738,600 | 41.33 | 41.57 | 40.28 | 40.89 | 00:00:00 | | 2001-05-04 | 2,387,300 | 40.89 | 41.90 | 40.25 | 41.90 | 00:00:00 | | 2001-05-07 | 2,264,100 | 41.90 | 41.90 | 40.50 | 41.00 | 00:00:00 | | 2001-05-08 | 2,468,800 | 41.00 | 41.20 | 40.09 | 40.34 | 00:00:00 | | 2001-05-09 | 2,684,700 | 40.34 | 41.48 | 40.25 | 41.38 | 00:00:00 | | 2001-05-10 | 3,791,900 | 41.49 | 42.00 | 41.49 | 41.91 | 00:00:00 | | 2001-05-11 | 3,830,800 | 41.55 | 41.55 | 39.86 | 40.27 | 00:00:00 | | 2001-05-14 | 3,181,400 | 40.27 | 41.30 | 40.01 | 41.30 | 00:00:00 | | 2001-05-15 | 4,125,800 | 41.30 | 42.22 | 41.06 | 42.00 | 00:00:00 | | 2001-05-16 | 8,372,000 | 42.00 | 44.54 | 41.80 | 44.51 | 00:00:00 | | 2001-05-17 | 8,758,900 | 44.51 | 45.71 | 44.50 | 44.76 | 00:00:00 | | 2001-05-18 | 4,180,400 | 44.76 | 45.27 | 43.90 | 44.95 | 00:00:00 | | 2001-05-21 | 4,080,700 | 44.95 | 45.64 | 43.96 | 45.36 | 00:00:00 | | 2001-05-22 | 4,113,300 | 45.36 | 45.40 | 43.50 | 43.60 | 00:00:00 | | 2001-05-23 | 3,688,500 | 43.60 | 44.05 | 43.43 | 43.58 | 00:00:00 | | 2001-05-24 | 3,511,500 | 43.58 | 43.80 | 42.39 | 42.51 | 00:00:00 | | 2001-05-25 | 2,571,800 | 42.51 | 43.38 | 42.51 | 43.16 | 00:00:00 | | 2001-05-29 | 3,184,000 | 43.16 | 44.00 | 43.10 | 43.46 | 00:00:00 | | 2001-05-30 | 2,937,400 | 43.46 | 43.61 | 42.12 | 42.36 | 00:00:00 | | 2001-05-31 | 2,776,500 | 42.36 | 43.58 | 42.35 | 43.15 | 00:00:00 | | 2001-06-01 | 3,424,900 | 43.15 | 44.11 | 42.66 | 43.52 | 00:00:00 | | 2001-06-04 | 2,423,800 | 43.52 | 43.96 | 43.30 | 43.75 | 00:00:00 | | 2001-06-05 | 3,647,300 | 43.75 | 44.98 | 43.41 | 44.84 | 00:00:00 | | 2001-06-06 | 2,830,900 | 44.84 | 44.98 | 43.51 | 43.99 | 00:00:00 | | 2001-06-07 | 3,380,300 | 43.99 | 44.44 | 43.19 | 43.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
