|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2016-09-23 | 12,113,600 | 9.74 | 9.89 | 9.70 | 9.76 | 00:00:00 | 2016-09-27 | 11,470,300 | 9.62 | 9.66 | 9.50 | 9.65 | 00:00:00 | 2016-09-28 | 17,741,600 | 9.69 | 9.88 | 9.58 | 9.88 | 00:00:00 | 2016-10-03 | 16,350,200 | 10.14 | 10.16 | 9.96 | 10.12 | 00:00:00 | 2016-10-11 | 32,668,200 | 29.73 | 29.73 | 27.89 | 27.91 | 00:00:00 | 2016-10-12 | 19,056,200 | 27.52 | 27.52 | 27.02 | 27.11 | 00:00:00 | 2016-10-13 | 12,836,100 | 26.43 | 26.92 | 26.22 | 26.75 | 00:00:00 | 2016-10-14 | 9,363,500 | 26.95 | 27.04 | 26.33 | 26.44 | 00:00:00 | 2016-10-17 | 8,477,100 | 26.44 | 26.60 | 26.28 | 26.35 | 00:00:00 | 2016-10-20 | 7,944,300 | 26.97 | 27.18 | 26.62 | 26.69 | 00:00:00 | 2016-10-21 | 6,196,000 | 26.57 | 27.06 | 26.33 | 26.88 | 00:00:00 | 2016-10-25 | 9,682,900 | 27.26 | 27.75 | 26.99 | 27.29 | 00:00:00 | 2016-10-26 | 7,764,400 | 27.23 | 27.88 | 27.07 | 27.79 | 00:00:00 | 2016-10-31 | 10,616,300 | 28.44 | 29.13 | 28.34 | 28.72 | 00:00:00 | 2016-11-03 | 8,077,400 | 22.96 | 24.35 | 22.94 | 24.15 | 00:00:00 | 2016-11-04 | 6,877,200 | 23.82 | 25.50 | 23.56 | 25.20 | 00:00:00 | 2016-11-07 | 8,377,000 | 25.54 | 26.41 | 24.89 | 25.08 | 00:00:00 | 2016-11-08 | 6,457,600 | 24.30 | 26.59 | 24.30 | 26.40 | 00:00:00 | 2016-11-14 | 5,154,400 | 29.50 | 29.94 | 28.61 | 29.62 | 00:00:00 | 2016-11-17 | 4,692,000 | 31.30 | 32.02 | 30.77 | 31.85 | 00:00:00 | 2016-11-25 | 3,109,500 | 31.24 | 32.19 | 31.11 | 31.70 | 00:00:00 | 2016-11-29 | 4,805,300 | 30.02 | 30.50 | 29.73 | 29.73 | 00:00:00 | 2016-11-30 | 5,127,700 | 30.06 | 30.44 | 28.85 | 28.97 | 00:00:00 | 2016-12-06 | 3,235,700 | 30.71 | 31.19 | 30.21 | 31.15 | 00:00:00 | 2016-12-13 | 4,187,700 | 31.40 | 31.73 | 30.03 | 30.24 | 00:00:00 | 2016-12-14 | 3,175,000 | 30.11 | 31.32 | 30.03 | 30.45 | 00:00:00 | 2016-12-15 | 3,751,600 | 30.16 | 30.44 | 29.65 | 29.79 | 00:00:00 | 2016-12-16 | 7,656,400 | 29.65 | 30.42 | 29.16 | 29.40 | 00:00:00 | 2016-12-20 | 3,821,000 | 29.90 | 30.33 | 29.77 | 30.16 | 00:00:00 | 2016-12-21 | 1,811,200 | 30.19 | 30.43 | 30.02 | 30.43 | 00:00:00 | 2016-12-28 | 2,749,800 | 29.78 | 30.17 | 29.35 | 29.43 | 00:00:00 | 2016-12-29 | 3,224,400 | 29.43 | 29.44 | 28.60 | 28.89 | 00:00:00 | 2016-12-30 | 2,651,500 | 28.97 | 29.38 | 28.01 | 28.08 | 00:00:00 | 2017-01-11 | 3,048,500 | 31.08 | 32.00 | 31.08 | 31.97 | 00:00:00 | 2017-01-12 | 4,479,500 | 33.00 | 33.50 | 32.51 | 33.04 | 00:00:00 | 2017-01-23 | 5,242,100 | 35.92 | 36.40 | 35.46 | 36.29 | 00:00:00 | 2017-01-26 | 5,733,100 | 36.22 | 37.07 | 35.51 | 36.30 | 00:00:00 | 2017-01-27 | 3,617,600 | 36.30 | 37.39 | 36.27 | 36.67 | 00:00:00 | 2017-01-30 | 3,002,400 | 36.48 | 36.59 | 35.77 | 36.55 | 00:00:00 | 2017-01-31 | 2,677,100 | 36.78 | 37.23 | 36.01 | 36.45 | 00:00:00 | 2017-02-01 | 2,903,800 | 36.58 | 37.19 | 36.20 | 36.26 | 00:00:00 | 2017-02-02 | 5,046,900 | 36.70 | 38.37 | 36.63 | 37.68 | 00:00:00 | 2017-02-03 | 5,240,100 | 37.87 | 38.05 | 36.83 | 36.86 | 00:00:00 | 2017-02-07 | 3,228,100 | 38.04 | 38.25 | 37.31 | 37.97 | 00:00:00 | 2017-02-08 | 3,093,100 | 37.93 | 38.50 | 37.11 | 37.54 | 00:00:00 | 2017-02-22 | 2,585,700 | 36.40 | 36.71 | 36.21 | 36.60 | 00:00:00 | 2017-02-23 | 7,132,600 | 36.86 | 36.88 | 34.26 | 34.32 | 00:00:00 | 2017-02-24 | 5,654,800 | 33.81 | 34.64 | 33.35 | 34.48 | 00:00:00 | 2017-03-03 | 3,225,800 | 36.06 | 36.89 | 35.75 | 36.38 | 00:00:00 | 2017-03-24 | 4,109,200 | 33.61 | 33.86 | 32.37 | 32.56 | 00:00:00 | 2017-04-03 | 4,203,300 | 34.62 | 35.00 | 33.50 | 34.22 | 00:00:00 | 2017-04-04 | 2,297,000 | 34.03 | 34.50 | 33.82 | 34.23 | 00:00:00 | 2017-04-05 | 4,014,800 | 34.79 | 35.09 | 33.76 | 33.85 | 00:00:00 | 2017-04-13 | 6,139,000 | 32.11 | 32.47 | 30.99 | 30.99 | 00:00:00 | 2017-04-17 | 4,097,200 | 31.17 | 31.79 | 30.97 | 31.31 | 00:00:00 | 2017-04-18 | 5,018,300 | 30.78 | 32.37 | 30.45 | 31.76 | 00:00:00 | 2017-04-19 | 2,463,800 | 32.18 | 32.44 | 31.28 | 31.30 | 00:00:00 | 2017-04-21 | 5,041,900 | 32.20 | 32.55 | 31.65 | 31.70 | 00:00:00 | 2017-04-25 | 11,158,900 | 34.23 | 36.55 | 34.23 | 36.49 | 00:00:00 | 2017-04-26 | 7,369,300 | 36.00 | 37.20 | 35.85 | 36.45 | 00:00:00 | 2017-05-04 | 7,900,200 | 31.22 | 31.36 | 30.42 | 31.04 | 00:00:00 | 2017-05-09 | 3,414,000 | 31.22 | 31.24 | 30.46 | 30.82 | 00:00:00 | 2017-05-10 | 3,486,500 | 30.95 | 31.46 | 30.70 | 31.08 | 00:00:00 | 2017-05-11 | 4,109,259 | 31.23 | 31.31 | 30.45 | 31.16 | 00:00:00 | 2017-05-12 | 3,379,716 | 31.00 | 32.13 | 30.96 | 31.79 | 00:00:00 | 2017-05-15 | 2,383,950 | 32.17 | 32.50 | 31.97 | 32.03 | 00:00:00 | 2017-05-16 | 2,993,409 | 32.10 | 32.40 | 31.75 | 32.16 | 00:00:00 | 2017-05-17 | 3,707,349 | 31.88 | 32.22 | 31.58 | 31.63 | 00:00:00 | 2017-05-18 | 2,394,271 | 31.45 | 32.17 | 31.10 | 31.92 | 00:00:00 | 2017-05-19 | 2,606,084 | 32.16 | 32.88 | 32.10 | 32.29 | 00:00:00 | 2017-05-22 | 3,402,047 | 32.65 | 33.20 | 32.47 | 32.96 | 00:00:00 | 2017-05-23 | 2,949,100 | 32.98 | 33.36 | 32.56 | 33.26 | 00:00:00 | 2017-05-24 | 3,338,172 | 33.27 | 33.92 | 33.05 | 33.51 | 00:00:00 | 2017-05-25 | 2,321,565 | 33.68 | 34.09 | 33.03 | 33.09 | 00:00:00 | 2017-05-26 | 2,369,666 | 32.87 | 33.36 | 32.87 | 33.27 | 00:00:00 | 2017-05-30 | 3,215,090 | 33.03 | 33.16 | 32.53 | 32.99 | 00:00:00 | 2017-05-31 | 4,491,991 | 32.88 | 33.05 | 31.76 | 32.94 | 00:00:00 | 2017-06-01 | 2,372,191 | 32.84 | 33.45 | 32.45 | 32.94 | 00:00:00 | 2017-06-02 | 2,633,226 | 32.39 | 33.00 | 32.35 | 32.86 | 00:00:00 | 2017-06-05 | 2,604,958 | 32.65 | 33.58 | 32.65 | 33.32 | 00:00:00 | 2017-06-06 | 2,295,347 | 33.11 | 33.49 | 32.78 | 32.94 | 00:00:00 | 2017-06-07 | 3,329,688 | 33.15 | 33.17 | 32.40 | 32.82 | 00:00:00 | 2017-06-08 | 3,274,208 | 32.60 | 33.65 | 32.59 | 33.50 | 00:00:00 | 2017-06-09 | 3,063,086 | 33.64 | 34.00 | 32.85 | 33.01 | 00:00:00 | 2017-06-12 | 4,709,295 | 32.82 | 33.21 | 31.78 | 31.78 | 00:00:00 | 2017-06-13 | 2,995,123 | 31.97 | 32.55 | 31.55 | 32.48 | 00:00:00 | 2017-06-14 | 3,714,380 | 32.57 | 32.68 | 31.21 | 31.54 | 00:00:00 | 2017-06-15 | 3,224,303 | 31.12 | 31.45 | 30.61 | 30.74 | 00:00:00 | 2017-06-16 | 4,741,975 | 30.80 | 30.86 | 29.55 | 30.00 | 00:00:00 | 2017-06-19 | 3,909,102 | 30.37 | 31.30 | 30.16 | 30.89 | 00:00:00 | 2017-06-20 | 2,566,746 | 30.69 | 31.10 | 30.41 | 30.45 | 00:00:00 | 2017-06-21 | 3,485,500 | 30.59 | 30.59 | 29.64 | 29.69 | 00:00:00 | 2017-06-22 | 2,906,662 | 29.81 | 30.25 | 29.66 | 29.80 | 00:00:00 | 2017-06-23 | 6,287,723 | 30.13 | 31.43 | 29.79 | 31.09 | 00:00:00 | 2017-06-26 | 2,935,982 | 31.19 | 31.30 | 30.65 | 31.18 | 00:00:00 | 2017-06-27 | 5,463,485 | 31.60 | 32.50 | 31.49 | 31.63 | 00:00:00 | 2017-06-28 | 3,764,296 | 32.10 | 33.00 | 31.93 | 32.95 | 00:00:00 | 2017-06-29 | 3,730,077 | 33.11 | 33.34 | 32.61 | 33.18 | 00:00:00 | 2017-06-30 | 3,014,777 | 33.16 | 33.45 | 32.54 | 32.65 | 00:00:00 | 2017-07-03 | 3,112,086 | 32.94 | 34.30 | 32.92 | 34.02 | 00:00:00 | 2017-07-05 | 4,006,069 | 34.17 | 34.26 | 33.57 | 33.77 | 00:00:00 | 2017-07-06 | 6,220,940 | 33.61 | 35.38 | 33.60 | 33.89 | 00:00:00 | 2017-07-07 | 3,772,263 | 34.00 | 34.37 | 33.27 | 34.19 | 00:00:00 | 2017-07-10 | 3,036,347 | 33.91 | 34.45 | 33.68 | 34.14 | 00:00:00 | 2017-07-11 | 4,244,142 | 34.22 | 35.08 | 33.99 | 35.00 | 00:00:00 | 2017-07-12 | 4,134,442 | 35.25 | 35.47 | 34.44 | 34.60 | 00:00:00 | 2017-07-13 | 5,277,848 | 35.45 | 36.38 | 35.43 | 36.01 | 00:00:00 | 2017-07-14 | 3,966,487 | 36.20 | 36.44 | 35.98 | 36.32 | 00:00:00 | 2017-07-17 | 3,453,010 | 36.44 | 36.69 | 36.21 | 36.40 | 00:00:00 | 2017-07-18 | 3,049,846 | 36.40 | 36.48 | 35.80 | 36.43 | 00:00:00 | 2017-07-19 | 4,431,844 | 36.61 | 36.62 | 36.07 | 36.50 | 00:00:00 | 2017-07-20 | 4,745,762 | 35.95 | 37.31 | 35.95 | 36.72 | 00:00:00 | 2017-07-21 | 2,449,086 | 36.55 | 36.86 | 36.51 | 36.62 | 00:00:00 | 2017-07-24 | 2,244,773 | 36.59 | 36.88 | 36.51 | 36.69 | 00:00:00 | 2017-07-25 | 3,403,471 | 37.07 | 37.38 | 36.87 | 37.30 | 00:00:00 | 2017-07-26 | 3,390,179 | 37.42 | 37.61 | 36.56 | 36.63 | 00:00:00 | 2017-07-27 | 2,044,059 | 36.84 | 37.07 | 36.09 | 36.36 | 00:00:00 | 2017-07-28 | 2,851,126 | 36.17 | 36.32 | 35.54 | 35.64 | 00:00:00 | 2017-07-31 | 2,137,320 | 35.97 | 36.44 | 35.67 | 36.40 | 00:00:00 | 2017-08-01 | 1,918,688 | 36.46 | 36.74 | 35.91 | 36.38 | 00:00:00 | 2017-08-02 | 2,962,758 | 36.27 | 37.33 | 36.20 | 37.28 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|