|
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 | 2014-10-08 | 34,035,500 | 15.99 | 16.07 | 15.49 | 16.07 | 00:00:00 | 2014-10-09 | 55,754,400 | 16.35 | 16.43 | 15.17 | 15.39 | 00:00:00 | 2014-10-16 | 26,479,500 | 14.07 | 14.65 | 14.01 | 14.60 | 00:00:00 | 2014-10-17 | 35,761,400 | 14.86 | 15.62 | 14.82 | 15.62 | 00:00:00 | 2014-10-20 | 15,217,700 | 15.54 | 15.71 | 15.44 | 15.69 | 00:00:00 | 2014-10-21 | 23,004,300 | 15.85 | 16.43 | 15.83 | 16.35 | 00:00:00 | 2014-10-22 | 27,457,700 | 16.41 | 16.52 | 16.05 | 16.12 | 00:00:00 | 2014-10-27 | 15,444,000 | 16.56 | 16.57 | 16.31 | 16.38 | 00:00:00 | 2014-10-30 | 17,857,100 | 16.17 | 16.36 | 15.83 | 16.22 | 00:00:00 | 2014-10-31 | 18,621,400 | 16.43 | 16.76 | 16.24 | 16.76 | 00:00:00 | 2014-11-06 | 14,220,100 | 16.37 | 16.42 | 16.15 | 16.37 | 00:00:00 | 2014-11-07 | 13,506,600 | 16.47 | 16.49 | 16.24 | 16.33 | 00:00:00 | 2014-11-11 | 6,971,300 | 16.29 | 16.48 | 16.20 | 16.45 | 00:00:00 | 2014-11-12 | 15,861,900 | 16.42 | 16.92 | 16.34 | 16.88 | 00:00:00 | 2014-11-13 | 12,458,100 | 16.91 | 16.99 | 16.67 | 16.74 | 00:00:00 | 2014-11-14 | 8,832,300 | 16.74 | 16.98 | 16.61 | 16.94 | 00:00:00 | 2014-11-17 | 7,663,200 | 16.91 | 16.95 | 16.75 | 16.83 | 00:00:00 | 2014-11-20 | 13,583,500 | 16.57 | 17.18 | 16.53 | 17.12 | 00:00:00 | 2014-11-21 | 20,683,800 | 17.52 | 17.75 | 17.33 | 17.45 | 00:00:00 | 2014-12-08 | 21,969,600 | 16.90 | 16.96 | 16.23 | 16.29 | 00:00:00 | 2014-12-09 | 22,649,300 | 15.92 | 16.18 | 15.75 | 16.04 | 00:00:00 | 2014-12-10 | 18,371,000 | 15.98 | 16.17 | 15.58 | 15.63 | 00:00:00 | 2014-12-15 | 25,649,000 | 15.06 | 15.29 | 14.90 | 14.93 | 00:00:00 | 2014-12-18 | 29,453,400 | 15.48 | 15.79 | 15.36 | 15.78 | 00:00:00 | 2014-12-19 | 20,035,200 | 15.78 | 16.04 | 15.73 | 15.94 | 00:00:00 | 2014-12-22 | 17,090,500 | 15.97 | 15.99 | 15.48 | 15.74 | 00:00:00 | 2014-12-30 | 9,262,100 | 15.73 | 15.93 | 15.63 | 15.85 | 00:00:00 | 2014-12-31 | 8,807,200 | 15.85 | 16.03 | 15.77 | 15.79 | 00:00:00 | 2015-01-02 | 10,331,700 | 15.87 | 15.98 | 15.67 | 15.88 | 00:00:00 | 2015-01-05 | 21,673,200 | 15.64 | 15.65 | 14.89 | 14.96 | 00:00:00 | 2015-01-06 | 19,377,000 | 15.02 | 15.37 | 14.85 | 15.07 | 00:00:00 | 2015-01-07 | 15,872,400 | 15.28 | 15.57 | 15.21 | 15.46 | 00:00:00 | 2015-01-08 | 19,670,600 | 15.66 | 16.05 | 15.55 | 15.90 | 00:00:00 | 2015-01-09 | 16,685,700 | 16.03 | 16.15 | 15.75 | 16.11 | 00:00:00 | 2015-01-12 | 29,562,900 | 16.40 | 16.43 | 15.93 | 16.17 | 00:00:00 | 2015-01-20 | 25,916,200 | 15.36 | 15.58 | 15.06 | 15.55 | 00:00:00 | 2015-01-23 | 18,647,200 | 15.80 | 15.95 | 15.54 | 15.76 | 00:00:00 | 2015-01-29 | 14,725,600 | 15.92 | 16.00 | 15.61 | 15.98 | 00:00:00 | 2015-01-30 | 16,727,200 | 15.85 | 16.05 | 15.62 | 15.65 | 00:00:00 | 2015-02-02 | 14,696,700 | 15.82 | 16.10 | 15.76 | 16.07 | 00:00:00 | 2015-02-03 | 19,425,200 | 16.35 | 16.62 | 16.16 | 16.61 | 00:00:00 | 2015-02-04 | 15,148,200 | 16.48 | 16.65 | 16.36 | 16.42 | 00:00:00 | 2015-02-09 | 31,073,200 | 16.10 | 16.10 | 15.55 | 15.65 | 00:00:00 | 2015-02-18 | 12,473,300 | 15.73 | 15.88 | 15.62 | 15.85 | 00:00:00 | 2015-02-19 | 16,616,900 | 15.78 | 16.02 | 15.66 | 16.00 | 00:00:00 | 2015-02-20 | 14,177,100 | 15.93 | 16.07 | 15.70 | 15.79 | 00:00:00 | 2015-02-24 | 9,960,200 | 15.57 | 15.78 | 15.53 | 15.74 | 00:00:00 | 2015-02-25 | 34,325,100 | 15.66 | 15.70 | 14.85 | 15.00 | 00:00:00 | 2015-03-03 | 16,406,700 | 14.88 | 15.32 | 14.88 | 15.18 | 00:00:00 | 2015-03-04 | 40,326,900 | 14.74 | 14.78 | 14.15 | 14.59 | 00:00:00 | 2015-03-05 | 17,114,400 | 14.43 | 14.49 | 14.22 | 14.38 | 00:00:00 | 2015-03-06 | 19,947,900 | 14.31 | 14.56 | 14.23 | 14.48 | 00:00:00 | 2015-03-12 | 21,566,000 | 13.73 | 13.88 | 13.62 | 13.80 | 00:00:00 | 2015-03-13 | 16,877,700 | 13.73 | 13.78 | 13.42 | 13.57 | 00:00:00 | 2015-03-16 | 29,821,600 | 13.64 | 13.67 | 13.18 | 13.29 | 00:00:00 | 2015-03-31 | 22,991,700 | 12.82 | 12.99 | 12.80 | 12.92 | 00:00:00 | 2015-04-01 | 38,313,000 | 12.91 | 13.10 | 12.86 | 13.00 | 00:00:00 | 2015-04-06 | 22,730,300 | 13.27 | 13.44 | 13.21 | 13.36 | 00:00:00 | 2015-04-07 | 22,773,800 | 13.49 | 13.61 | 13.42 | 13.43 | 00:00:00 | 2015-04-08 | 40,298,300 | 13.61 | 13.80 | 13.54 | 13.67 | 00:00:00 | 2015-04-09 | 58,139,300 | 13.42 | 13.45 | 12.96 | 13.21 | 00:00:00 | 2015-04-10 | 36,419,100 | 13.24 | 13.27 | 13.00 | 13.15 | 00:00:00 | 2015-04-14 | 21,887,700 | 13.37 | 13.44 | 13.30 | 13.37 | 00:00:00 | 2015-04-15 | 34,399,600 | 13.40 | 13.43 | 13.28 | 13.34 | 00:00:00 | 2015-04-21 | 17,577,500 | 13.67 | 13.67 | 13.44 | 13.52 | 00:00:00 | 2015-04-22 | 13,010,600 | 13.54 | 13.58 | 13.43 | 13.57 | 00:00:00 | 2015-05-05 | 15,614,400 | 14.13 | 14.16 | 13.80 | 13.82 | 00:00:00 | 2015-05-06 | 13,856,000 | 13.94 | 13.97 | 13.65 | 13.70 | 00:00:00 | 2015-05-07 | 12,844,900 | 13.60 | 13.78 | 13.46 | 13.71 | 00:00:00 | 2015-05-08 | 12,529,500 | 13.84 | 13.88 | 13.65 | 13.82 | 00:00:00 | 2015-05-21 | 16,853,900 | 13.10 | 13.11 | 12.99 | 13.00 | 00:00:00 | 2015-05-27 | 16,376,700 | 12.74 | 12.85 | 12.68 | 12.79 | 00:00:00 | 2015-06-08 | 17,353,300 | 12.40 | 12.42 | 12.24 | 12.25 | 00:00:00 | 2015-06-11 | 15,361,000 | 12.17 | 12.19 | 12.03 | 12.09 | 00:00:00 | 2015-06-12 | 14,521,900 | 12.07 | 12.16 | 12.02 | 12.06 | 00:00:00 | 2015-06-22 | 23,418,300 | 11.90 | 11.90 | 11.69 | 11.76 | 00:00:00 | 2015-07-07 | 31,311,200 | 10.96 | 11.11 | 10.58 | 11.06 | 00:00:00 | 2015-07-08 | 45,148,900 | 10.95 | 11.00 | 10.39 | 10.50 | 00:00:00 | 2015-07-14 | 17,365,100 | 10.77 | 10.86 | 10.65 | 10.77 | 00:00:00 | 2015-07-15 | 19,273,200 | 10.77 | 10.79 | 10.52 | 10.57 | 00:00:00 | 2015-07-20 | 22,205,900 | 10.45 | 10.47 | 10.18 | 10.20 | 00:00:00 | 2015-07-28 | 26,731,500 | 9.75 | 9.93 | 9.61 | 9.87 | 00:00:00 | 2015-08-13 | 14,429,800 | 9.52 | 9.52 | 9.30 | 9.31 | 00:00:00 | 2015-08-14 | 13,221,600 | 9.32 | 9.43 | 9.28 | 9.41 | 00:00:00 | 2015-08-17 | 9,865,300 | 9.31 | 9.49 | 9.26 | 9.43 | 00:00:00 | 2015-08-27 | 27,250,500 | 8.40 | 8.92 | 8.38 | 8.86 | 00:00:00 | 2015-08-28 | 42,041,400 | 8.88 | 9.42 | 8.80 | 9.41 | 00:00:00 | 2015-08-31 | 30,435,400 | 9.27 | 9.53 | 9.22 | 9.45 | 00:00:00 | 2015-09-01 | 32,615,500 | 9.15 | 9.32 | 9.07 | 9.22 | 00:00:00 | 2015-09-02 | 40,290,600 | 9.39 | 9.39 | 9.01 | 9.32 | 00:00:00 | 2015-09-09 | 29,318,000 | 9.92 | 9.94 | 9.53 | 9.57 | 00:00:00 | 2015-09-10 | 29,476,300 | 9.56 | 9.72 | 9.51 | 9.63 | 00:00:00 | 2015-09-15 | 17,928,800 | 9.39 | 9.71 | 9.37 | 9.63 | 00:00:00 | 2015-09-16 | 19,872,400 | 9.70 | 9.88 | 9.70 | 9.86 | 00:00:00 | 2015-09-17 | 24,427,200 | 9.81 | 10.16 | 9.75 | 9.95 | 00:00:00 | 2015-09-18 | 28,921,100 | 9.85 | 10.03 | 9.76 | 9.97 | 00:00:00 | 2015-09-22 | 25,283,600 | 9.60 | 9.63 | 9.38 | 9.50 | 00:00:00 | 2015-09-23 | 20,923,500 | 9.58 | 9.59 | 9.19 | 9.20 | 00:00:00 | 2015-09-28 | 95,268,500 | 9.46 | 9.64 | 9.20 | 9.59 | 00:00:00 | 2015-09-29 | 39,295,900 | 9.62 | 9.77 | 9.36 | 9.45 | 00:00:00 | 2015-09-30 | 41,445,800 | 9.61 | 9.71 | 9.43 | 9.66 | 00:00:00 | 2015-10-05 | 48,411,000 | 9.61 | 10.45 | 9.60 | 10.41 | 00:00:00 | 2015-10-12 | 31,371,900 | 10.28 | 10.29 | 9.97 | 10.08 | 00:00:00 | 2015-10-13 | 36,220,300 | 9.96 | 10.22 | 9.86 | 10.03 | 00:00:00 | 2015-10-14 | 42,245,400 | 10.09 | 10.11 | 9.91 | 9.95 | 00:00:00 | 2015-10-19 | 22,998,000 | 9.43 | 9.57 | 9.36 | 9.42 | 00:00:00 | 2015-10-20 | 25,598,500 | 9.36 | 9.46 | 9.31 | 9.41 | 00:00:00 | 2015-10-21 | 20,398,400 | 9.39 | 9.43 | 9.11 | 9.11 | 00:00:00 | 2015-10-22 | 34,001,600 | 9.16 | 9.49 | 9.05 | 9.09 | 00:00:00 | 2015-10-23 | 20,197,400 | 9.16 | 9.28 | 9.06 | 9.14 | 00:00:00 | 2015-10-27 | 26,921,400 | 8.79 | 8.94 | 8.62 | 8.73 | 00:00:00 | 2015-10-28 | 33,232,700 | 8.75 | 9.13 | 8.71 | 8.99 | 00:00:00 | 2015-10-29 | 29,417,800 | 8.90 | 9.01 | 8.82 | 8.95 | 00:00:00 | 2015-10-30 | 34,900,700 | 8.97 | 9.06 | 8.87 | 8.93 | 00:00:00 | 2015-11-02 | 29,970,800 | 8.95 | 9.24 | 8.93 | 9.17 | 00:00:00 | 2015-11-03 | 25,614,000 | 9.20 | 9.58 | 9.19 | 9.38 | 00:00:00 | 2015-11-04 | 22,118,500 | 9.45 | 9.51 | 9.27 | 9.38 | 00:00:00 | 2015-11-10 | 28,330,100 | 8.60 | 8.61 | 8.34 | 8.35 | 00:00:00 | 2015-11-11 | 33,343,200 | 8.38 | 8.47 | 8.08 | 8.08 | 00:00:00 | 2015-11-12 | 38,852,600 | 8.00 | 8.00 | 7.81 | 7.82 | 00:00:00 | 2015-11-13 | 26,062,800 | 7.85 | 8.06 | 7.82 | 7.99 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|