Bookmark and Share

Last Minute: "Boris Johnson 'turned blind eye to Chris Pincher sex pest warnings' - The Telegraph" Sat, 02 Jul 2022 20:00:00 GMT    "Boris Johnson faces investigation into claims over 40 ?new? hospitals - The Guardian" Sat, 02 Jul 2022 22:59:00 GMT    "Zara Aleena: Hundreds join vigil for Londoner killed on walk home - BBC" Sat, 02 Jul 2022 18:11:35 GMT    "Ukraine: Two British nationals detained by Russian forces charged with 'mercenary activities' - Sky News" Sat, 02 Jul 2022 11:03:45 GMT    "Ukraine war: Ukraine and Russia both claim control over Lysychansk - BBC" Sat, 02 Jul 2022 23:32:07 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    "UK Covid hotspots in your area as infections surge 30% to 2.3 million - The Independent" Sat, 02 Jul 2022 15:19:25 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    "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      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
2017-08-022,962,75836.2737.3336.2037.2800:00:00
2017-08-032,884,55837.2837.6036.9437.0900:00:00
2017-08-042,285,81037.3437.5036.7337.4200:00:00
2017-08-074,914,99438.0038.4737.6137.9900:00:00
2017-08-088,674,92138.5040.3638.3639.5800:00:00
2017-08-093,692,52239.2139.4538.4038.6200:00:00
2017-08-103,515,58538.1238.7837.7237.7800:00:00
2017-08-112,936,15337.2137.9136.9337.7800:00:00
2017-08-142,129,45838.1138.1637.1337.1900:00:00
2017-08-151,826,47737.3037.9837.1437.5000:00:00
2017-08-164,295,67837.9639.3337.9139.2300:00:00
2017-08-173,272,83439.0039.0037.7537.8000:00:00
2017-08-182,028,80237.8838.2137.3437.7600:00:00
2017-08-212,331,79938.1938.6638.0538.4700:00:00
2017-08-223,867,09738.7440.1338.7339.7700:00:00
2017-08-234,820,31439.5641.4439.4541.0600:00:00
2017-08-243,103,74240.8841.5540.5641.3400:00:00
2017-08-252,729,84241.6841.8040.8441.2100:00:00
2017-08-282,678,44941.4342.2641.0542.1700:00:00
2017-08-293,890,41941.6643.1841.3843.0000:00:00
2017-08-305,502,87843.2344.1042.9943.0900:00:00
2017-08-314,088,49543.6744.0043.1843.8800:00:00
2017-09-013,374,58044.2145.2244.1345.0400:00:00
2017-09-055,222,97845.0845.1243.7044.4200:00:00
2017-09-063,419,52944.4044.5043.3044.4300:00:00
2017-09-073,326,44644.1644.9044.0444.7300:00:00
2017-09-087,296,01644.3744.3742.2442.6100:00:00
2017-09-114,173,99643.2544.4943.1343.6000:00:00
2017-09-124,826,28644.5945.2044.3345.0000:00:00
2017-09-133,351,51244.6145.0744.3644.9100:00:00
2017-09-144,449,46044.4845.0043.7544.8000:00:00
2017-09-155,385,07844.7645.0944.2244.6500:00:00
2017-09-183,224,76744.8045.0944.6644.9100:00:00
2017-09-194,854,09745.2246.4444.8646.2000:00:00
2017-09-205,852,93546.9847.9546.5347.5000:00:00
2017-09-213,687,38747.1147.2545.9746.2500:00:00
2017-09-223,089,14545.3145.7844.6745.3800:00:00
2017-09-253,071,24345.3345.7044.6245.2900:00:00
2017-09-264,539,01745.1145.5244.7244.7400:00:00
2017-09-272,391,14045.2845.5644.4845.0700:00:00
2017-09-285,281,04745.0746.4644.8146.0800:00:00
2017-09-293,822,24046.4547.0045.9046.6200:00:00
2017-10-024,037,59846.4348.0346.4147.6500:00:00
2017-10-033,305,10447.9748.3347.4448.3100:00:00
2017-10-044,124,23648.2749.3047.7547.9100:00:00
2017-10-053,191,48048.0848.7347.6548.2500:00:00
2017-10-063,963,44047.8947.8947.3047.4900:00:00
2017-10-092,235,61147.6347.7246.5847.0700:00:00
2017-10-103,578,55247.2847.4546.5846.8900:00:00
2017-10-112,727,96446.7247.0046.2146.9400:00:00
2017-10-122,847,14946.9547.7746.8047.5300:00:00
2017-10-133,275,77348.3248.6347.6047.7100:00:00
2017-10-164,674,75848.0048.9347.4848.2400:00:00
2017-10-173,955,41848.6548.7247.4247.7700:00:00
2017-10-184,606,08147.3847.8446.5147.7500:00:00
2017-10-195,876,01046.5047.7446.0146.5400:00:00
2017-10-204,204,27447.1348.1347.0647.9300:00:00
2017-10-234,019,53548.0448.5647.8347.9300:00:00
2017-10-246,692,10648.1350.3148.0650.0800:00:00
2017-10-253,108,19349.7349.8848.5149.5200:00:00
2017-10-263,463,40849.5249.7348.5249.1500:00:00
2017-10-273,854,88447.8448.2547.0147.9100:00:00
2017-10-302,068,08247.7548.3847.3747.4200:00:00
2017-10-312,717,53247.1548.0746.3847.7800:00:00
2017-11-013,174,62048.9149.2747.4547.7000:00:00
2017-11-022,057,63247.6847.7747.0747.4600:00:00
2017-11-031,837,77547.2547.4346.7147.1200:00:00
2017-12-123,421,52742.3942.8842.1942.4000:00:00
2017-12-134,146,23142.4542.5741.7241.8600:00:00
2017-12-143,683,92142.0542.3841.9642.3500:00:00
2017-12-154,516,17242.8543.1442.2842.6100:00:00
2017-12-183,149,37142.7844.6942.7644.5700:00:00
2017-12-195,960,16644.7746.5444.6646.5200:00:00
2017-12-207,158,75948.1949.6747.6349.2600:00:00
2017-12-213,046,87249.5749.6848.7748.9900:00:00
2017-12-222,427,50849.1550.0448.8149.9900:00:00
2017-12-262,750,63149.9850.5049.2150.3800:00:00
2017-12-272,959,46950.5551.9350.2051.8400:00:00
2017-12-285,696,35452.0554.2052.0254.1400:00:00
2017-12-295,170,35354.0054.6153.5253.8700:00:00
2018-01-022,928,90554.0655.2253.9155.1700:00:00
2018-01-034,097,54254.9255.1552.9654.5000:00:00
2018-01-043,555,12054.8155.4354.0854.7000:00:00
2018-01-053,370,37154.6554.6653.4154.0900:00:00
2018-01-085,028,05953.9656.1553.6655.0000:00:00
2018-01-093,532,95255.0055.0854.0054.2000:00:00
2018-01-105,004,00554.3756.2654.2356.1700:00:00
2018-01-112,725,47856.6057.1355.8756.9100:00:00
2018-01-124,191,60857.0557.5056.1156.7600:00:00
2018-01-163,824,59356.0957.0455.4656.2400:00:00
2018-01-177,635,96256.0357.0455.5856.9900:00:00
2018-01-1819,419,47553.6753.8751.7253.0000:00:00
2018-01-195,753,66252.8653.6852.5553.1000:00:00
2018-01-224,174,19452.8053.9052.2652.9400:00:00
2018-01-234,883,08152.3452.9051.7352.4900:00:00
2018-01-242,520,67552.9053.8552.3953.3000:00:00
2018-01-253,744,04053.7453.8952.7253.1100:00:00
2018-01-262,745,61653.5554.4053.2854.0000:00:00
2018-01-294,630,86153.8954.6353.5254.4900:00:00
2018-01-303,612,65953.6753.9752.5252.5200:00:00
2018-01-314,470,14952.7553.3651.2552.0200:00:00
2018-02-013,175,23251.4152.5051.2752.4200:00:00
2018-02-026,057,64352.0052.0049.0049.0900:00:00
2018-02-053,861,76048.6150.7547.8048.4600:00:00
2018-02-063,140,71147.4450.2047.2849.4300:00:00
2018-02-073,175,24749.2349.4247.6747.7000:00:00
2018-02-083,896,94347.8148.2445.5345.9800:00:00
2018-02-094,569,07646.5447.0644.1545.9200:00:00
2018-02-123,495,86546.0547.1345.7746.6500:00:00
2018-02-132,805,32346.3947.9846.1247.3000:00:00
2018-02-142,427,32446.7148.6546.5248.5400:00:00
2018-02-155,101,63248.9948.9946.1947.5700:00:00
2018-02-168,372,20847.5050.1846.5247.3600:00:00
2018-02-204,581,81746.8448.7446.7648.0700:00:00
2018-02-213,185,58248.2148.9547.2347.5500:00:00
2018-02-224,217,91948.0148.4046.8348.0100:00:00
2018-02-233,083,36848.0648.1446.5846.7000:00:00
2018-02-263,553,75547.4247.5846.1446.6800:00:00
2018-02-273,223,72746.5047.1745.6646.2200:00:00
2018-02-282,829,50646.2546.8444.9444.9700:00:00
2018-03-016,501,72845.9346.4444.5845.0700:00:00
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