|
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 | 2017-08-02 | 2,962,758 | 36.27 | 37.33 | 36.20 | 37.28 | 00:00:00 | 2017-08-03 | 2,884,558 | 37.28 | 37.60 | 36.94 | 37.09 | 00:00:00 | 2017-08-04 | 2,285,810 | 37.34 | 37.50 | 36.73 | 37.42 | 00:00:00 | 2017-08-07 | 4,914,994 | 38.00 | 38.47 | 37.61 | 37.99 | 00:00:00 | 2017-08-08 | 8,674,921 | 38.50 | 40.36 | 38.36 | 39.58 | 00:00:00 | 2017-08-09 | 3,692,522 | 39.21 | 39.45 | 38.40 | 38.62 | 00:00:00 | 2017-08-10 | 3,515,585 | 38.12 | 38.78 | 37.72 | 37.78 | 00:00:00 | 2017-08-11 | 2,936,153 | 37.21 | 37.91 | 36.93 | 37.78 | 00:00:00 | 2017-08-14 | 2,129,458 | 38.11 | 38.16 | 37.13 | 37.19 | 00:00:00 | 2017-08-15 | 1,826,477 | 37.30 | 37.98 | 37.14 | 37.50 | 00:00:00 | 2017-08-16 | 4,295,678 | 37.96 | 39.33 | 37.91 | 39.23 | 00:00:00 | 2017-08-17 | 3,272,834 | 39.00 | 39.00 | 37.75 | 37.80 | 00:00:00 | 2017-08-18 | 2,028,802 | 37.88 | 38.21 | 37.34 | 37.76 | 00:00:00 | 2017-08-21 | 2,331,799 | 38.19 | 38.66 | 38.05 | 38.47 | 00:00:00 | 2017-08-22 | 3,867,097 | 38.74 | 40.13 | 38.73 | 39.77 | 00:00:00 | 2017-08-23 | 4,820,314 | 39.56 | 41.44 | 39.45 | 41.06 | 00:00:00 | 2017-08-24 | 3,103,742 | 40.88 | 41.55 | 40.56 | 41.34 | 00:00:00 | 2017-08-25 | 2,729,842 | 41.68 | 41.80 | 40.84 | 41.21 | 00:00:00 | 2017-08-28 | 2,678,449 | 41.43 | 42.26 | 41.05 | 42.17 | 00:00:00 | 2017-08-29 | 3,890,419 | 41.66 | 43.18 | 41.38 | 43.00 | 00:00:00 | 2017-08-30 | 5,502,878 | 43.23 | 44.10 | 42.99 | 43.09 | 00:00:00 | 2017-08-31 | 4,088,495 | 43.67 | 44.00 | 43.18 | 43.88 | 00:00:00 | 2017-09-01 | 3,374,580 | 44.21 | 45.22 | 44.13 | 45.04 | 00:00:00 | 2017-09-05 | 5,222,978 | 45.08 | 45.12 | 43.70 | 44.42 | 00:00:00 | 2017-09-06 | 3,419,529 | 44.40 | 44.50 | 43.30 | 44.43 | 00:00:00 | 2017-09-07 | 3,326,446 | 44.16 | 44.90 | 44.04 | 44.73 | 00:00:00 | 2017-09-08 | 7,296,016 | 44.37 | 44.37 | 42.24 | 42.61 | 00:00:00 | 2017-09-11 | 4,173,996 | 43.25 | 44.49 | 43.13 | 43.60 | 00:00:00 | 2017-09-12 | 4,826,286 | 44.59 | 45.20 | 44.33 | 45.00 | 00:00:00 | 2017-09-13 | 3,351,512 | 44.61 | 45.07 | 44.36 | 44.91 | 00:00:00 | 2017-09-14 | 4,449,460 | 44.48 | 45.00 | 43.75 | 44.80 | 00:00:00 | 2017-09-15 | 5,385,078 | 44.76 | 45.09 | 44.22 | 44.65 | 00:00:00 | 2017-09-18 | 3,224,767 | 44.80 | 45.09 | 44.66 | 44.91 | 00:00:00 | 2017-09-19 | 4,854,097 | 45.22 | 46.44 | 44.86 | 46.20 | 00:00:00 | 2017-09-20 | 5,852,935 | 46.98 | 47.95 | 46.53 | 47.50 | 00:00:00 | 2017-09-21 | 3,687,387 | 47.11 | 47.25 | 45.97 | 46.25 | 00:00:00 | 2017-09-22 | 3,089,145 | 45.31 | 45.78 | 44.67 | 45.38 | 00:00:00 | 2017-09-25 | 3,071,243 | 45.33 | 45.70 | 44.62 | 45.29 | 00:00:00 | 2017-09-26 | 4,539,017 | 45.11 | 45.52 | 44.72 | 44.74 | 00:00:00 | 2017-09-27 | 2,391,140 | 45.28 | 45.56 | 44.48 | 45.07 | 00:00:00 | 2017-09-28 | 5,281,047 | 45.07 | 46.46 | 44.81 | 46.08 | 00:00:00 | 2017-09-29 | 3,822,240 | 46.45 | 47.00 | 45.90 | 46.62 | 00:00:00 | 2017-10-02 | 4,037,598 | 46.43 | 48.03 | 46.41 | 47.65 | 00:00:00 | 2017-10-03 | 3,305,104 | 47.97 | 48.33 | 47.44 | 48.31 | 00:00:00 | 2017-10-04 | 4,124,236 | 48.27 | 49.30 | 47.75 | 47.91 | 00:00:00 | 2017-10-05 | 3,191,480 | 48.08 | 48.73 | 47.65 | 48.25 | 00:00:00 | 2017-10-06 | 3,963,440 | 47.89 | 47.89 | 47.30 | 47.49 | 00:00:00 | 2017-10-09 | 2,235,611 | 47.63 | 47.72 | 46.58 | 47.07 | 00:00:00 | 2017-10-10 | 3,578,552 | 47.28 | 47.45 | 46.58 | 46.89 | 00:00:00 | 2017-10-11 | 2,727,964 | 46.72 | 47.00 | 46.21 | 46.94 | 00:00:00 | 2017-10-12 | 2,847,149 | 46.95 | 47.77 | 46.80 | 47.53 | 00:00:00 | 2017-10-13 | 3,275,773 | 48.32 | 48.63 | 47.60 | 47.71 | 00:00:00 | 2017-10-16 | 4,674,758 | 48.00 | 48.93 | 47.48 | 48.24 | 00:00:00 | 2017-10-17 | 3,955,418 | 48.65 | 48.72 | 47.42 | 47.77 | 00:00:00 | 2017-10-18 | 4,606,081 | 47.38 | 47.84 | 46.51 | 47.75 | 00:00:00 | 2017-10-19 | 5,876,010 | 46.50 | 47.74 | 46.01 | 46.54 | 00:00:00 | 2017-10-20 | 4,204,274 | 47.13 | 48.13 | 47.06 | 47.93 | 00:00:00 | 2017-10-23 | 4,019,535 | 48.04 | 48.56 | 47.83 | 47.93 | 00:00:00 | 2017-10-24 | 6,692,106 | 48.13 | 50.31 | 48.06 | 50.08 | 00:00:00 | 2017-10-25 | 3,108,193 | 49.73 | 49.88 | 48.51 | 49.52 | 00:00:00 | 2017-10-26 | 3,463,408 | 49.52 | 49.73 | 48.52 | 49.15 | 00:00:00 | 2017-10-27 | 3,854,884 | 47.84 | 48.25 | 47.01 | 47.91 | 00:00:00 | 2017-10-30 | 2,068,082 | 47.75 | 48.38 | 47.37 | 47.42 | 00:00:00 | 2017-10-31 | 2,717,532 | 47.15 | 48.07 | 46.38 | 47.78 | 00:00:00 | 2017-11-01 | 3,174,620 | 48.91 | 49.27 | 47.45 | 47.70 | 00:00:00 | 2017-11-02 | 2,057,632 | 47.68 | 47.77 | 47.07 | 47.46 | 00:00:00 | 2017-11-03 | 1,837,775 | 47.25 | 47.43 | 46.71 | 47.12 | 00:00:00 | 2017-12-12 | 3,421,527 | 42.39 | 42.88 | 42.19 | 42.40 | 00:00:00 | 2017-12-13 | 4,146,231 | 42.45 | 42.57 | 41.72 | 41.86 | 00:00:00 | 2017-12-14 | 3,683,921 | 42.05 | 42.38 | 41.96 | 42.35 | 00:00:00 | 2017-12-15 | 4,516,172 | 42.85 | 43.14 | 42.28 | 42.61 | 00:00:00 | 2017-12-18 | 3,149,371 | 42.78 | 44.69 | 42.76 | 44.57 | 00:00:00 | 2017-12-19 | 5,960,166 | 44.77 | 46.54 | 44.66 | 46.52 | 00:00:00 | 2017-12-20 | 7,158,759 | 48.19 | 49.67 | 47.63 | 49.26 | 00:00:00 | 2017-12-21 | 3,046,872 | 49.57 | 49.68 | 48.77 | 48.99 | 00:00:00 | 2017-12-22 | 2,427,508 | 49.15 | 50.04 | 48.81 | 49.99 | 00:00:00 | 2017-12-26 | 2,750,631 | 49.98 | 50.50 | 49.21 | 50.38 | 00:00:00 | 2017-12-27 | 2,959,469 | 50.55 | 51.93 | 50.20 | 51.84 | 00:00:00 | 2017-12-28 | 5,696,354 | 52.05 | 54.20 | 52.02 | 54.14 | 00:00:00 | 2017-12-29 | 5,170,353 | 54.00 | 54.61 | 53.52 | 53.87 | 00:00:00 | 2018-01-02 | 2,928,905 | 54.06 | 55.22 | 53.91 | 55.17 | 00:00:00 | 2018-01-03 | 4,097,542 | 54.92 | 55.15 | 52.96 | 54.50 | 00:00:00 | 2018-01-04 | 3,555,120 | 54.81 | 55.43 | 54.08 | 54.70 | 00:00:00 | 2018-01-05 | 3,370,371 | 54.65 | 54.66 | 53.41 | 54.09 | 00:00:00 | 2018-01-08 | 5,028,059 | 53.96 | 56.15 | 53.66 | 55.00 | 00:00:00 | 2018-01-09 | 3,532,952 | 55.00 | 55.08 | 54.00 | 54.20 | 00:00:00 | 2018-01-10 | 5,004,005 | 54.37 | 56.26 | 54.23 | 56.17 | 00:00:00 | 2018-01-11 | 2,725,478 | 56.60 | 57.13 | 55.87 | 56.91 | 00:00:00 | 2018-01-12 | 4,191,608 | 57.05 | 57.50 | 56.11 | 56.76 | 00:00:00 | 2018-01-16 | 3,824,593 | 56.09 | 57.04 | 55.46 | 56.24 | 00:00:00 | 2018-01-17 | 7,635,962 | 56.03 | 57.04 | 55.58 | 56.99 | 00:00:00 | 2018-01-18 | 19,419,475 | 53.67 | 53.87 | 51.72 | 53.00 | 00:00:00 | 2018-01-19 | 5,753,662 | 52.86 | 53.68 | 52.55 | 53.10 | 00:00:00 | 2018-01-22 | 4,174,194 | 52.80 | 53.90 | 52.26 | 52.94 | 00:00:00 | 2018-01-23 | 4,883,081 | 52.34 | 52.90 | 51.73 | 52.49 | 00:00:00 | 2018-01-24 | 2,520,675 | 52.90 | 53.85 | 52.39 | 53.30 | 00:00:00 | 2018-01-25 | 3,744,040 | 53.74 | 53.89 | 52.72 | 53.11 | 00:00:00 | 2018-01-26 | 2,745,616 | 53.55 | 54.40 | 53.28 | 54.00 | 00:00:00 | 2018-01-29 | 4,630,861 | 53.89 | 54.63 | 53.52 | 54.49 | 00:00:00 | 2018-01-30 | 3,612,659 | 53.67 | 53.97 | 52.52 | 52.52 | 00:00:00 | 2018-01-31 | 4,470,149 | 52.75 | 53.36 | 51.25 | 52.02 | 00:00:00 | 2018-02-01 | 3,175,232 | 51.41 | 52.50 | 51.27 | 52.42 | 00:00:00 | 2018-02-02 | 6,057,643 | 52.00 | 52.00 | 49.00 | 49.09 | 00:00:00 | 2018-02-05 | 3,861,760 | 48.61 | 50.75 | 47.80 | 48.46 | 00:00:00 | 2018-02-06 | 3,140,711 | 47.44 | 50.20 | 47.28 | 49.43 | 00:00:00 | 2018-02-07 | 3,175,247 | 49.23 | 49.42 | 47.67 | 47.70 | 00:00:00 | 2018-02-08 | 3,896,943 | 47.81 | 48.24 | 45.53 | 45.98 | 00:00:00 | 2018-02-09 | 4,569,076 | 46.54 | 47.06 | 44.15 | 45.92 | 00:00:00 | 2018-02-12 | 3,495,865 | 46.05 | 47.13 | 45.77 | 46.65 | 00:00:00 | 2018-02-13 | 2,805,323 | 46.39 | 47.98 | 46.12 | 47.30 | 00:00:00 | 2018-02-14 | 2,427,324 | 46.71 | 48.65 | 46.52 | 48.54 | 00:00:00 | 2018-02-15 | 5,101,632 | 48.99 | 48.99 | 46.19 | 47.57 | 00:00:00 | 2018-02-16 | 8,372,208 | 47.50 | 50.18 | 46.52 | 47.36 | 00:00:00 | 2018-02-20 | 4,581,817 | 46.84 | 48.74 | 46.76 | 48.07 | 00:00:00 | 2018-02-21 | 3,185,582 | 48.21 | 48.95 | 47.23 | 47.55 | 00:00:00 | 2018-02-22 | 4,217,919 | 48.01 | 48.40 | 46.83 | 48.01 | 00:00:00 | 2018-02-23 | 3,083,368 | 48.06 | 48.14 | 46.58 | 46.70 | 00:00:00 | 2018-02-26 | 3,553,755 | 47.42 | 47.58 | 46.14 | 46.68 | 00:00:00 | 2018-02-27 | 3,223,727 | 46.50 | 47.17 | 45.66 | 46.22 | 00:00:00 | 2018-02-28 | 2,829,506 | 46.25 | 46.84 | 44.94 | 44.97 | 00:00:00 | 2018-03-01 | 6,501,728 | 45.93 | 46.44 | 44.58 | 45.07 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|