Bookmark and Share

Last Minute: "Watchdog investigates firm behind Prince Charles?s eco-village in Scotland - The Guardian" Sun, 03 Jul 2022 00:02:00 GMT    "Ukraine: Two British nationals detained by Russian forces charged with 'mercenary activities' - Sky News" Sat, 02 Jul 2022 11:03:45 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    "Zara Aleena: Hundreds join vigil for Londoner killed on walk home - BBC" Sat, 02 Jul 2022 18:11:35 GMT    "Boris Johnson faces investigation into claims over 40 ?new? hospitals - The Guardian" Sat, 02 Jul 2022 22:59:00 GMT   "Boris Johnson 'turned blind eye to Chris Pincher sex pest warnings' - The Telegraph" Sat, 02 Jul 2022 20:00:00 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    "Ukraine war: Ukraine and Russia both claim control over Lysychansk - BBC" Sat, 02 Jul 2022 23:32:07 GMT    "Live updates after man suffers 'life changing' injuries in shooting - Liverpool Echo" Sat, 02 Jul 2022 20:29:00 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
2018-03-016,501,72845.9346.4444.5845.0700:00:00
2018-03-023,707,74944.7246.1844.1445.5400:00:00
2018-03-054,587,97445.1846.4644.8545.6500:00:00
2018-03-064,431,16746.1947.5246.0346.9900:00:00
2018-03-073,654,74946.6048.2646.4047.8800:00:00
2018-03-083,105,31647.8848.7346.5547.4700:00:00
2018-03-092,761,99248.0548.5947.2347.8600:00:00
2018-03-121,489,03948.0148.6847.9148.3600:00:00
2018-03-132,738,97448.4349.8548.4348.5900:00:00
2018-03-143,696,04949.0949.4346.2146.5700:00:00
2018-03-152,998,80246.4547.1345.7146.9300:00:00
2018-03-162,815,64946.8047.9246.7447.2300:00:00
2018-03-192,498,13247.0347.6845.7646.3600:00:00
2018-03-201,506,44346.3747.0646.0546.4700:00:00
2018-03-212,104,40946.4248.0646.3147.9500:00:00
2018-03-224,312,32947.4048.0944.8644.9200:00:00
2018-03-233,221,84845.1746.0044.6044.7100:00:00
2018-03-265,152,47645.2646.5344.2745.7700:00:00
2018-03-272,889,30446.2546.4944.6444.9000:00:00
2018-03-281,661,69544.5144.9243.6944.4200:00:00
2018-03-292,279,23344.7445.6644.5044.9600:00:00
2018-04-022,139,61544.8646.1243.8044.3400:00:00
2018-04-032,914,98244.6345.9044.6345.3500:00:00
2018-04-043,667,53544.4047.0744.2146.9200:00:00
2018-04-052,979,00547.2048.7347.1547.6100:00:00
2018-04-064,066,84247.1848.7447.1048.0500:00:00
2018-04-096,810,02549.7852.0249.3250.6200:00:00
2018-04-108,973,51451.8055.1851.6554.0800:00:00
2018-04-115,434,62153.8054.8952.6553.9700:00:00
2018-04-125,726,28253.7055.3353.1754.4700:00:00
2018-04-132,685,75954.9555.3854.2754.9600:00:00
2018-04-165,572,96355.5556.5054.4155.0300:00:00
2018-04-176,077,40555.3757.4954.7657.0800:00:00
2018-04-188,700,59858.2660.2857.2559.4000:00:00
2018-04-1911,779,22460.5462.3559.5660.2300:00:00
2018-04-207,635,80359.8260.1457.4960.0100:00:00
2018-04-2313,132,49554.5654.9151.5051.9000:00:00
2018-04-247,258,06051.4752.2049.9050.8200:00:00
2018-04-254,760,37850.5952.4349.9751.9500:00:00
2018-04-265,842,60554.2555.0852.4052.9400:00:00
2018-04-274,355,25152.5652.9951.1051.6000:00:00
2018-04-302,749,82051.4051.8751.0551.2000:00:00
2018-05-012,526,30551.0452.4350.1151.9900:00:00
2018-05-023,375,52152.4553.5052.2153.0700:00:00
2018-05-034,050,79252.8353.7652.6353.2800:00:00
2018-05-042,598,70053.0454.4652.6554.3900:00:00
2018-05-073,891,58954.8055.3854.3254.5500:00:00
2018-05-082,756,12954.2654.6553.4453.7600:00:00
2018-05-093,647,51253.7254.1353.1853.4900:00:00
2018-05-103,321,92553.4054.0153.0953.7900:00:00
2018-05-113,978,77253.7954.2553.3753.9600:00:00
2018-05-144,377,31354.3854.5251.9252.3300:00:00
2018-05-156,216,32451.7951.9550.4050.5400:00:00
2018-05-165,433,32650.5450.6849.5450.1900:00:00
2018-05-172,887,63149.8351.0949.8350.7100:00:00
2018-05-183,011,30650.5351.0550.3550.8300:00:00
2018-05-212,446,55151.2051.2050.1550.3700:00:00
2018-05-223,607,80550.6850.9049.6049.6900:00:00
2018-05-232,276,14149.2649.3848.3148.5700:00:00
2018-05-241,867,24148.6249.4448.5549.1500:00:00
2018-05-253,553,47048.7448.8347.6647.9300:00:00
2018-05-291,973,44447.5747.9546.8247.3000:00:00
2018-05-301,678,89948.1148.6647.5048.5400:00:00
2018-05-314,016,62149.9850.4347.8148.0700:00:00
2018-06-012,441,45248.3948.6247.4747.6400:00:00
2018-06-042,229,50448.1348.8248.1348.4600:00:00
2018-06-052,433,97048.6249.5048.4249.4500:00:00
2018-06-061,814,88149.8950.1949.1750.1400:00:00
2018-06-074,036,84250.0450.1248.5449.1900:00:00
2018-06-082,299,26549.0149.4948.4448.5200:00:00
2018-06-114,973,49748.5050.5948.1849.9200:00:00
2018-06-121,016,72449.9850.1349.1149.2400:00:00
2018-06-13897,05249.3449.4948.6348.6500:00:00
2018-06-141,134,66848.4448.6547.7848.3100:00:00
2018-06-152,837,05447.4047.4045.1145.3200:00:00
2018-06-182,835,72145.0145.8745.0045.7800:00:00
2018-06-193,320,09544.6344.6343.3544.4700:00:00
2018-06-202,160,54344.8845.4344.3345.2700:00:00
2018-06-211,006,13345.0145.4344.7245.0700:00:00
2018-06-221,353,74045.4545.7845.2645.5400:00:00
2018-06-252,281,90845.1345.1343.5944.2600:00:00
2018-06-262,342,47944.5145.9644.0845.8100:00:00
2018-06-271,645,57545.6847.0545.4745.8500:00:00
2018-06-282,272,95345.2346.6845.0746.4700:00:00
2018-06-292,889,24446.1947.3246.0546.8800:00:00
2018-07-022,150,76446.4647.2945.4945.8800:00:00
2018-07-031,251,28346.3446.9045.5145.8000:00:00
2018-07-051,182,14946.2647.5046.1746.8900:00:00
2018-07-062,184,83546.4947.2546.0247.1400:00:00
2018-07-092,370,23847.9448.5647.5748.2900:00:00
2018-07-102,234,80148.0548.8747.5247.8900:00:00
2018-07-112,847,29346.9148.3046.5948.0600:00:00
2018-07-121,896,63748.1048.2947.1547.4000:00:00
2018-07-131,350,41247.6847.8547.0247.2600:00:00
2018-07-162,694,82447.5448.0846.7647.4100:00:00
2018-07-171,186,95747.4048.2947.4047.8200:00:00
2018-07-183,937,71847.9848.7547.3247.9600:00:00
2018-07-1919,908,40745.7546.3041.0241.5600:00:00
2018-07-209,855,64241.5341.5540.0340.3200:00:00
2018-07-237,709,80340.8641.8240.0841.3300:00:00
2018-07-248,243,91342.3543.1042.0042.4900:00:00
2018-07-255,664,92842.1043.2541.6543.1100:00:00
2018-07-263,023,65342.7043.4642.0542.8200:00:00
2018-07-273,978,84942.8643.4842.3643.2200:00:00
2018-07-302,703,08743.3843.6842.3242.5800:00:00
2018-07-312,557,64142.6843.6142.6643.2700:00:00
2018-08-013,886,64343.0143.0141.9042.0400:00:00
2018-08-022,571,73641.6342.7541.4642.4800:00:00
2018-08-032,101,76242.5443.3042.3142.7200:00:00
2018-08-063,233,41442.5342.9842.2142.7200:00:00
2018-08-071,565,54643.2143.4042.3442.3600:00:00
2018-08-083,811,26942.0044.1641.9543.9300:00:00
2018-08-093,058,37244.2744.4042.8142.9900:00:00
2018-08-105,092,69942.4545.0042.0544.9800:00:00
2018-08-131,797,33344.9544.9544.0144.4300:00:00
2018-08-143,399,51944.3644.5643.7644.1300:00:00
2018-08-155,392,39543.1843.3740.6940.8800:00:00
2018-08-163,398,81141.2542.2441.2541.4500:00:00
2018-08-17203,41441.4241.8041.0941.5200:00:00
2018-08-202,730,86542.5742.8741.7141.8300:00:00
2018-08-213,095,88841.8843.2241.8843.0300:00:00
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