Bookmark and Share

Last Minute: "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    "Ukraine war: Ukraine and Russia both claim control over Lysychansk - BBC" Sat, 02 Jul 2022 23:32:07 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    "Ukraine: Two British nationals detained by Russian forces charged with 'mercenary activities' - Sky News" Sat, 02 Jul 2022 11:03:45 GMT    "Zara Aleena: Hundreds join vigil for Londoner killed on walk home - BBC" Sat, 02 Jul 2022 18:11:35 GMT   "Boris Johnson 'turned blind eye to Chris Pincher sex pest warnings' - The Telegraph" Sat, 02 Jul 2022 20:00:00 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    "Britons set for further travel misery as airlines to axe more flights next week - Evening Standard" Sat, 02 Jul 2022 10:07:30 GMT    "Boris Johnson faces investigation into claims over 40 ?new? hospitals - The Guardian" Sat, 02 Jul 2022 22:59:00 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
2014-10-0834,035,50015.9916.0715.4916.0700:00:00
2014-10-0955,754,40016.3516.4315.1715.3900:00:00
2014-10-1626,479,50014.0714.6514.0114.6000:00:00
2014-10-1735,761,40014.8615.6214.8215.6200:00:00
2014-10-2015,217,70015.5415.7115.4415.6900:00:00
2014-10-2123,004,30015.8516.4315.8316.3500:00:00
2014-10-2227,457,70016.4116.5216.0516.1200:00:00
2014-10-2715,444,00016.5616.5716.3116.3800:00:00
2014-10-3017,857,10016.1716.3615.8316.2200:00:00
2014-10-3118,621,40016.4316.7616.2416.7600:00:00
2014-11-0614,220,10016.3716.4216.1516.3700:00:00
2014-11-0713,506,60016.4716.4916.2416.3300:00:00
2014-11-116,971,30016.2916.4816.2016.4500:00:00
2014-11-1215,861,90016.4216.9216.3416.8800:00:00
2014-11-1312,458,10016.9116.9916.6716.7400:00:00
2014-11-148,832,30016.7416.9816.6116.9400:00:00
2014-11-177,663,20016.9116.9516.7516.8300:00:00
2014-11-2013,583,50016.5717.1816.5317.1200:00:00
2014-11-2120,683,80017.5217.7517.3317.4500:00:00
2014-12-0821,969,60016.9016.9616.2316.2900:00:00
2014-12-0922,649,30015.9216.1815.7516.0400:00:00
2014-12-1018,371,00015.9816.1715.5815.6300:00:00
2014-12-1525,649,00015.0615.2914.9014.9300:00:00
2014-12-1829,453,40015.4815.7915.3615.7800:00:00
2014-12-1920,035,20015.7816.0415.7315.9400:00:00
2014-12-2217,090,50015.9715.9915.4815.7400:00:00
2014-12-309,262,10015.7315.9315.6315.8500:00:00
2014-12-318,807,20015.8516.0315.7715.7900:00:00
2015-01-0210,331,70015.8715.9815.6715.8800:00:00
2015-01-0521,673,20015.6415.6514.8914.9600:00:00
2015-01-0619,377,00015.0215.3714.8515.0700:00:00
2015-01-0715,872,40015.2815.5715.2115.4600:00:00
2015-01-0819,670,60015.6616.0515.5515.9000:00:00
2015-01-0916,685,70016.0316.1515.7516.1100:00:00
2015-01-1229,562,90016.4016.4315.9316.1700:00:00
2015-01-2025,916,20015.3615.5815.0615.5500:00:00
2015-01-2318,647,20015.8015.9515.5415.7600:00:00
2015-01-2914,725,60015.9216.0015.6115.9800:00:00
2015-01-3016,727,20015.8516.0515.6215.6500:00:00
2015-02-0214,696,70015.8216.1015.7616.0700:00:00
2015-02-0319,425,20016.3516.6216.1616.6100:00:00
2015-02-0415,148,20016.4816.6516.3616.4200:00:00
2015-02-0931,073,20016.1016.1015.5515.6500:00:00
2015-02-1812,473,30015.7315.8815.6215.8500:00:00
2015-02-1916,616,90015.7816.0215.6616.0000:00:00
2015-02-2014,177,10015.9316.0715.7015.7900:00:00
2015-02-249,960,20015.5715.7815.5315.7400:00:00
2015-02-2534,325,10015.6615.7014.8515.0000:00:00
2015-03-0316,406,70014.8815.3214.8815.1800:00:00
2015-03-0440,326,90014.7414.7814.1514.5900:00:00
2015-03-0517,114,40014.4314.4914.2214.3800:00:00
2015-03-0619,947,90014.3114.5614.2314.4800:00:00
2015-03-1221,566,00013.7313.8813.6213.8000:00:00
2015-03-1316,877,70013.7313.7813.4213.5700:00:00
2015-03-1629,821,60013.6413.6713.1813.2900:00:00
2015-03-3122,991,70012.8212.9912.8012.9200:00:00
2015-04-0138,313,00012.9113.1012.8613.0000:00:00
2015-04-0622,730,30013.2713.4413.2113.3600:00:00
2015-04-0722,773,80013.4913.6113.4213.4300:00:00
2015-04-0840,298,30013.6113.8013.5413.6700:00:00
2015-04-0958,139,30013.4213.4512.9613.2100:00:00
2015-04-1036,419,10013.2413.2713.0013.1500:00:00
2015-04-1421,887,70013.3713.4413.3013.3700:00:00
2015-04-1534,399,60013.4013.4313.2813.3400:00:00
2015-04-2117,577,50013.6713.6713.4413.5200:00:00
2015-04-2213,010,60013.5413.5813.4313.5700:00:00
2015-05-0515,614,40014.1314.1613.8013.8200:00:00
2015-05-0613,856,00013.9413.9713.6513.7000:00:00
2015-05-0712,844,90013.6013.7813.4613.7100:00:00
2015-05-0812,529,50013.8413.8813.6513.8200:00:00
2015-05-2116,853,90013.1013.1112.9913.0000:00:00
2015-05-2716,376,70012.7412.8512.6812.7900:00:00
2015-06-0817,353,30012.4012.4212.2412.2500:00:00
2015-06-1115,361,00012.1712.1912.0312.0900:00:00
2015-06-1214,521,90012.0712.1612.0212.0600:00:00
2015-06-2223,418,30011.9011.9011.6911.7600:00:00
2015-07-0731,311,20010.9611.1110.5811.0600:00:00
2015-07-0845,148,90010.9511.0010.3910.5000:00:00
2015-07-1417,365,10010.7710.8610.6510.7700:00:00
2015-07-1519,273,20010.7710.7910.5210.5700:00:00
2015-07-2022,205,90010.4510.4710.1810.2000:00:00
2015-07-2826,731,5009.759.939.619.8700:00:00
2015-08-1314,429,8009.529.529.309.3100:00:00
2015-08-1413,221,6009.329.439.289.4100:00:00
2015-08-179,865,3009.319.499.269.4300:00:00
2015-08-2727,250,5008.408.928.388.8600:00:00
2015-08-2842,041,4008.889.428.809.4100:00:00
2015-08-3130,435,4009.279.539.229.4500:00:00
2015-09-0132,615,5009.159.329.079.2200:00:00
2015-09-0240,290,6009.399.399.019.3200:00:00
2015-09-0929,318,0009.929.949.539.5700:00:00
2015-09-1029,476,3009.569.729.519.6300:00:00
2015-09-1517,928,8009.399.719.379.6300:00:00
2015-09-1619,872,4009.709.889.709.8600:00:00
2015-09-1724,427,2009.8110.169.759.9500:00:00
2015-09-1828,921,1009.8510.039.769.9700:00:00
2015-09-2225,283,6009.609.639.389.5000:00:00
2015-09-2320,923,5009.589.599.199.2000:00:00
2015-09-2895,268,5009.469.649.209.5900:00:00
2015-09-2939,295,9009.629.779.369.4500:00:00
2015-09-3041,445,8009.619.719.439.6600:00:00
2015-10-0548,411,0009.6110.459.6010.4100:00:00
2015-10-1231,371,90010.2810.299.9710.0800:00:00
2015-10-1336,220,3009.9610.229.8610.0300:00:00
2015-10-1442,245,40010.0910.119.919.9500:00:00
2015-10-1922,998,0009.439.579.369.4200:00:00
2015-10-2025,598,5009.369.469.319.4100:00:00
2015-10-2120,398,4009.399.439.119.1100:00:00
2015-10-2234,001,6009.169.499.059.0900:00:00
2015-10-2320,197,4009.169.289.069.1400:00:00
2015-10-2726,921,4008.798.948.628.7300:00:00
2015-10-2833,232,7008.759.138.718.9900:00:00
2015-10-2929,417,8008.909.018.828.9500:00:00
2015-10-3034,900,7008.979.068.878.9300:00:00
2015-11-0229,970,8008.959.248.939.1700:00:00
2015-11-0325,614,0009.209.589.199.3800:00:00
2015-11-0422,118,5009.459.519.279.3800:00:00
2015-11-1028,330,1008.608.618.348.3500:00:00
2015-11-1133,343,2008.388.478.088.0800:00:00
2015-11-1238,852,6008.008.007.817.8200:00:00
2015-11-1326,062,8007.858.067.827.9900:00:00
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