Bookmark and Share

Last Minute:          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 2024-03-19
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2016-09-2312,113,6009.749.899.709.7600:00:00
2016-09-2711,470,3009.629.669.509.6500:00:00
2016-09-2817,741,6009.699.889.589.8800:00:00
2016-10-0316,350,20010.1410.169.9610.1200:00:00
2016-10-1132,668,20029.7329.7327.8927.9100:00:00
2016-10-1219,056,20027.5227.5227.0227.1100:00:00
2016-10-1312,836,10026.4326.9226.2226.7500:00:00
2016-10-149,363,50026.9527.0426.3326.4400:00:00
2016-10-178,477,10026.4426.6026.2826.3500:00:00
2016-10-207,944,30026.9727.1826.6226.6900:00:00
2016-10-216,196,00026.5727.0626.3326.8800:00:00
2016-10-259,682,90027.2627.7526.9927.2900:00:00
2016-10-267,764,40027.2327.8827.0727.7900:00:00
2016-10-3110,616,30028.4429.1328.3428.7200:00:00
2016-11-038,077,40022.9624.3522.9424.1500:00:00
2016-11-046,877,20023.8225.5023.5625.2000:00:00
2016-11-078,377,00025.5426.4124.8925.0800:00:00
2016-11-086,457,60024.3026.5924.3026.4000:00:00
2016-11-145,154,40029.5029.9428.6129.6200:00:00
2016-11-174,692,00031.3032.0230.7731.8500:00:00
2016-11-253,109,50031.2432.1931.1131.7000:00:00
2016-11-294,805,30030.0230.5029.7329.7300:00:00
2016-11-305,127,70030.0630.4428.8528.9700:00:00
2016-12-063,235,70030.7131.1930.2131.1500:00:00
2016-12-134,187,70031.4031.7330.0330.2400:00:00
2016-12-143,175,00030.1131.3230.0330.4500:00:00
2016-12-153,751,60030.1630.4429.6529.7900:00:00
2016-12-167,656,40029.6530.4229.1629.4000:00:00
2016-12-203,821,00029.9030.3329.7730.1600:00:00
2016-12-211,811,20030.1930.4330.0230.4300:00:00
2016-12-282,749,80029.7830.1729.3529.4300:00:00
2016-12-293,224,40029.4329.4428.6028.8900:00:00
2016-12-302,651,50028.9729.3828.0128.0800:00:00
2017-01-113,048,50031.0832.0031.0831.9700:00:00
2017-01-124,479,50033.0033.5032.5133.0400:00:00
2017-01-235,242,10035.9236.4035.4636.2900:00:00
2017-01-265,733,10036.2237.0735.5136.3000:00:00
2017-01-273,617,60036.3037.3936.2736.6700:00:00
2017-01-303,002,40036.4836.5935.7736.5500:00:00
2017-01-312,677,10036.7837.2336.0136.4500:00:00
2017-02-012,903,80036.5837.1936.2036.2600:00:00
2017-02-025,046,90036.7038.3736.6337.6800:00:00
2017-02-035,240,10037.8738.0536.8336.8600:00:00
2017-02-073,228,10038.0438.2537.3137.9700:00:00
2017-02-083,093,10037.9338.5037.1137.5400:00:00
2017-02-222,585,70036.4036.7136.2136.6000:00:00
2017-02-237,132,60036.8636.8834.2634.3200:00:00
2017-02-245,654,80033.8134.6433.3534.4800:00:00
2017-03-033,225,80036.0636.8935.7536.3800:00:00
2017-03-244,109,20033.6133.8632.3732.5600:00:00
2017-04-034,203,30034.6235.0033.5034.2200:00:00
2017-04-042,297,00034.0334.5033.8234.2300:00:00
2017-04-054,014,80034.7935.0933.7633.8500:00:00
2017-04-136,139,00032.1132.4730.9930.9900:00:00
2017-04-174,097,20031.1731.7930.9731.3100:00:00
2017-04-185,018,30030.7832.3730.4531.7600:00:00
2017-04-192,463,80032.1832.4431.2831.3000:00:00
2017-04-215,041,90032.2032.5531.6531.7000:00:00
2017-04-2511,158,90034.2336.5534.2336.4900:00:00
2017-04-267,369,30036.0037.2035.8536.4500:00:00
2017-05-047,900,20031.2231.3630.4231.0400:00:00
2017-05-093,414,00031.2231.2430.4630.8200:00:00
2017-05-103,486,50030.9531.4630.7031.0800:00:00
2017-05-114,109,25931.2331.3130.4531.1600:00:00
2017-05-123,379,71631.0032.1330.9631.7900:00:00
2017-05-152,383,95032.1732.5031.9732.0300:00:00
2017-05-162,993,40932.1032.4031.7532.1600:00:00
2017-05-173,707,34931.8832.2231.5831.6300:00:00
2017-05-182,394,27131.4532.1731.1031.9200:00:00
2017-05-192,606,08432.1632.8832.1032.2900:00:00
2017-05-223,402,04732.6533.2032.4732.9600:00:00
2017-05-232,949,10032.9833.3632.5633.2600:00:00
2017-05-243,338,17233.2733.9233.0533.5100:00:00
2017-05-252,321,56533.6834.0933.0333.0900:00:00
2017-05-262,369,66632.8733.3632.8733.2700:00:00
2017-05-303,215,09033.0333.1632.5332.9900:00:00
2017-05-314,491,99132.8833.0531.7632.9400:00:00
2017-06-012,372,19132.8433.4532.4532.9400:00:00
2017-06-022,633,22632.3933.0032.3532.8600:00:00
2017-06-052,604,95832.6533.5832.6533.3200:00:00
2017-06-062,295,34733.1133.4932.7832.9400:00:00
2017-06-073,329,68833.1533.1732.4032.8200:00:00
2017-06-083,274,20832.6033.6532.5933.5000:00:00
2017-06-093,063,08633.6434.0032.8533.0100:00:00
2017-06-124,709,29532.8233.2131.7831.7800:00:00
2017-06-132,995,12331.9732.5531.5532.4800:00:00
2017-06-143,714,38032.5732.6831.2131.5400:00:00
2017-06-153,224,30331.1231.4530.6130.7400:00:00
2017-06-164,741,97530.8030.8629.5530.0000:00:00
2017-06-193,909,10230.3731.3030.1630.8900:00:00
2017-06-202,566,74630.6931.1030.4130.4500:00:00
2017-06-213,485,50030.5930.5929.6429.6900:00:00
2017-06-222,906,66229.8130.2529.6629.8000:00:00
2017-06-236,287,72330.1331.4329.7931.0900:00:00
2017-06-262,935,98231.1931.3030.6531.1800:00:00
2017-06-275,463,48531.6032.5031.4931.6300:00:00
2017-06-283,764,29632.1033.0031.9332.9500:00:00
2017-06-293,730,07733.1133.3432.6133.1800:00:00
2017-06-303,014,77733.1633.4532.5432.6500:00:00
2017-07-033,112,08632.9434.3032.9234.0200:00:00
2017-07-054,006,06934.1734.2633.5733.7700:00:00
2017-07-066,220,94033.6135.3833.6033.8900:00:00
2017-07-073,772,26334.0034.3733.2734.1900:00:00
2017-07-103,036,34733.9134.4533.6834.1400:00:00
2017-07-114,244,14234.2235.0833.9935.0000:00:00
2017-07-124,134,44235.2535.4734.4434.6000:00:00
2017-07-135,277,84835.4536.3835.4336.0100:00:00
2017-07-143,966,48736.2036.4435.9836.3200:00:00
2017-07-173,453,01036.4436.6936.2136.4000:00:00
2017-07-183,049,84636.4036.4835.8036.4300:00:00
2017-07-194,431,84436.6136.6236.0736.5000:00:00
2017-07-204,745,76235.9537.3135.9536.7200:00:00
2017-07-212,449,08636.5536.8636.5136.6200:00:00
2017-07-242,244,77336.5936.8836.5136.6900:00:00
2017-07-253,403,47137.0737.3836.8737.3000:00:00
2017-07-263,390,17937.4237.6136.5636.6300:00:00
2017-07-272,044,05936.8437.0736.0936.3600:00:00
2017-07-282,851,12636.1736.3235.5435.6400:00:00
2017-07-312,137,32035.9736.4435.6736.4000:00:00
2017-08-011,918,68836.4636.7435.9136.3800:00:00
2017-08-022,962,75836.2737.3336.2037.2800:00:00
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@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources