|
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 | 2018-03-01 | 6,501,728 | 45.93 | 46.44 | 44.58 | 45.07 | 00:00:00 | 2018-03-02 | 3,707,749 | 44.72 | 46.18 | 44.14 | 45.54 | 00:00:00 | 2018-03-05 | 4,587,974 | 45.18 | 46.46 | 44.85 | 45.65 | 00:00:00 | 2018-03-06 | 4,431,167 | 46.19 | 47.52 | 46.03 | 46.99 | 00:00:00 | 2018-03-07 | 3,654,749 | 46.60 | 48.26 | 46.40 | 47.88 | 00:00:00 | 2018-03-08 | 3,105,316 | 47.88 | 48.73 | 46.55 | 47.47 | 00:00:00 | 2018-03-09 | 2,761,992 | 48.05 | 48.59 | 47.23 | 47.86 | 00:00:00 | 2018-03-12 | 1,489,039 | 48.01 | 48.68 | 47.91 | 48.36 | 00:00:00 | 2018-03-13 | 2,738,974 | 48.43 | 49.85 | 48.43 | 48.59 | 00:00:00 | 2018-03-14 | 3,696,049 | 49.09 | 49.43 | 46.21 | 46.57 | 00:00:00 | 2018-03-15 | 2,998,802 | 46.45 | 47.13 | 45.71 | 46.93 | 00:00:00 | 2018-03-16 | 2,815,649 | 46.80 | 47.92 | 46.74 | 47.23 | 00:00:00 | 2018-03-19 | 2,498,132 | 47.03 | 47.68 | 45.76 | 46.36 | 00:00:00 | 2018-03-20 | 1,506,443 | 46.37 | 47.06 | 46.05 | 46.47 | 00:00:00 | 2018-03-21 | 2,104,409 | 46.42 | 48.06 | 46.31 | 47.95 | 00:00:00 | 2018-03-22 | 4,312,329 | 47.40 | 48.09 | 44.86 | 44.92 | 00:00:00 | 2018-03-23 | 3,221,848 | 45.17 | 46.00 | 44.60 | 44.71 | 00:00:00 | 2018-03-26 | 5,152,476 | 45.26 | 46.53 | 44.27 | 45.77 | 00:00:00 | 2018-03-27 | 2,889,304 | 46.25 | 46.49 | 44.64 | 44.90 | 00:00:00 | 2018-03-28 | 1,661,695 | 44.51 | 44.92 | 43.69 | 44.42 | 00:00:00 | 2018-03-29 | 2,279,233 | 44.74 | 45.66 | 44.50 | 44.96 | 00:00:00 | 2018-04-02 | 2,139,615 | 44.86 | 46.12 | 43.80 | 44.34 | 00:00:00 | 2018-04-03 | 2,914,982 | 44.63 | 45.90 | 44.63 | 45.35 | 00:00:00 | 2018-04-04 | 3,667,535 | 44.40 | 47.07 | 44.21 | 46.92 | 00:00:00 | 2018-04-05 | 2,979,005 | 47.20 | 48.73 | 47.15 | 47.61 | 00:00:00 | 2018-04-06 | 4,066,842 | 47.18 | 48.74 | 47.10 | 48.05 | 00:00:00 | 2018-04-09 | 6,810,025 | 49.78 | 52.02 | 49.32 | 50.62 | 00:00:00 | 2018-04-10 | 8,973,514 | 51.80 | 55.18 | 51.65 | 54.08 | 00:00:00 | 2018-04-11 | 5,434,621 | 53.80 | 54.89 | 52.65 | 53.97 | 00:00:00 | 2018-04-12 | 5,726,282 | 53.70 | 55.33 | 53.17 | 54.47 | 00:00:00 | 2018-04-13 | 2,685,759 | 54.95 | 55.38 | 54.27 | 54.96 | 00:00:00 | 2018-04-16 | 5,572,963 | 55.55 | 56.50 | 54.41 | 55.03 | 00:00:00 | 2018-04-17 | 6,077,405 | 55.37 | 57.49 | 54.76 | 57.08 | 00:00:00 | 2018-04-18 | 8,700,598 | 58.26 | 60.28 | 57.25 | 59.40 | 00:00:00 | 2018-04-19 | 11,779,224 | 60.54 | 62.35 | 59.56 | 60.23 | 00:00:00 | 2018-04-20 | 7,635,803 | 59.82 | 60.14 | 57.49 | 60.01 | 00:00:00 | 2018-04-23 | 13,132,495 | 54.56 | 54.91 | 51.50 | 51.90 | 00:00:00 | 2018-04-24 | 7,258,060 | 51.47 | 52.20 | 49.90 | 50.82 | 00:00:00 | 2018-04-25 | 4,760,378 | 50.59 | 52.43 | 49.97 | 51.95 | 00:00:00 | 2018-04-26 | 5,842,605 | 54.25 | 55.08 | 52.40 | 52.94 | 00:00:00 | 2018-04-27 | 4,355,251 | 52.56 | 52.99 | 51.10 | 51.60 | 00:00:00 | 2018-04-30 | 2,749,820 | 51.40 | 51.87 | 51.05 | 51.20 | 00:00:00 | 2018-05-01 | 2,526,305 | 51.04 | 52.43 | 50.11 | 51.99 | 00:00:00 | 2018-05-02 | 3,375,521 | 52.45 | 53.50 | 52.21 | 53.07 | 00:00:00 | 2018-05-03 | 4,050,792 | 52.83 | 53.76 | 52.63 | 53.28 | 00:00:00 | 2018-05-04 | 2,598,700 | 53.04 | 54.46 | 52.65 | 54.39 | 00:00:00 | 2018-05-07 | 3,891,589 | 54.80 | 55.38 | 54.32 | 54.55 | 00:00:00 | 2018-05-08 | 2,756,129 | 54.26 | 54.65 | 53.44 | 53.76 | 00:00:00 | 2018-05-09 | 3,647,512 | 53.72 | 54.13 | 53.18 | 53.49 | 00:00:00 | 2018-05-10 | 3,321,925 | 53.40 | 54.01 | 53.09 | 53.79 | 00:00:00 | 2018-05-11 | 3,978,772 | 53.79 | 54.25 | 53.37 | 53.96 | 00:00:00 | 2018-05-14 | 4,377,313 | 54.38 | 54.52 | 51.92 | 52.33 | 00:00:00 | 2018-05-15 | 6,216,324 | 51.79 | 51.95 | 50.40 | 50.54 | 00:00:00 | 2018-05-16 | 5,433,326 | 50.54 | 50.68 | 49.54 | 50.19 | 00:00:00 | 2018-05-17 | 2,887,631 | 49.83 | 51.09 | 49.83 | 50.71 | 00:00:00 | 2018-05-18 | 3,011,306 | 50.53 | 51.05 | 50.35 | 50.83 | 00:00:00 | 2018-05-21 | 2,446,551 | 51.20 | 51.20 | 50.15 | 50.37 | 00:00:00 | 2018-05-22 | 3,607,805 | 50.68 | 50.90 | 49.60 | 49.69 | 00:00:00 | 2018-05-23 | 2,276,141 | 49.26 | 49.38 | 48.31 | 48.57 | 00:00:00 | 2018-05-24 | 1,867,241 | 48.62 | 49.44 | 48.55 | 49.15 | 00:00:00 | 2018-05-25 | 3,553,470 | 48.74 | 48.83 | 47.66 | 47.93 | 00:00:00 | 2018-05-29 | 1,973,444 | 47.57 | 47.95 | 46.82 | 47.30 | 00:00:00 | 2018-05-30 | 1,678,899 | 48.11 | 48.66 | 47.50 | 48.54 | 00:00:00 | 2018-05-31 | 4,016,621 | 49.98 | 50.43 | 47.81 | 48.07 | 00:00:00 | 2018-06-01 | 2,441,452 | 48.39 | 48.62 | 47.47 | 47.64 | 00:00:00 | 2018-06-04 | 2,229,504 | 48.13 | 48.82 | 48.13 | 48.46 | 00:00:00 | 2018-06-05 | 2,433,970 | 48.62 | 49.50 | 48.42 | 49.45 | 00:00:00 | 2018-06-06 | 1,814,881 | 49.89 | 50.19 | 49.17 | 50.14 | 00:00:00 | 2018-06-07 | 4,036,842 | 50.04 | 50.12 | 48.54 | 49.19 | 00:00:00 | 2018-06-08 | 2,299,265 | 49.01 | 49.49 | 48.44 | 48.52 | 00:00:00 | 2018-06-11 | 4,973,497 | 48.50 | 50.59 | 48.18 | 49.92 | 00:00:00 | 2018-06-12 | 1,016,724 | 49.98 | 50.13 | 49.11 | 49.24 | 00:00:00 | 2018-06-13 | 897,052 | 49.34 | 49.49 | 48.63 | 48.65 | 00:00:00 | 2018-06-14 | 1,134,668 | 48.44 | 48.65 | 47.78 | 48.31 | 00:00:00 | 2018-06-15 | 2,837,054 | 47.40 | 47.40 | 45.11 | 45.32 | 00:00:00 | 2018-06-18 | 2,835,721 | 45.01 | 45.87 | 45.00 | 45.78 | 00:00:00 | 2018-06-19 | 3,320,095 | 44.63 | 44.63 | 43.35 | 44.47 | 00:00:00 | 2018-06-20 | 2,160,543 | 44.88 | 45.43 | 44.33 | 45.27 | 00:00:00 | 2018-06-21 | 1,006,133 | 45.01 | 45.43 | 44.72 | 45.07 | 00:00:00 | 2018-06-22 | 1,353,740 | 45.45 | 45.78 | 45.26 | 45.54 | 00:00:00 | 2018-06-25 | 2,281,908 | 45.13 | 45.13 | 43.59 | 44.26 | 00:00:00 | 2018-06-26 | 2,342,479 | 44.51 | 45.96 | 44.08 | 45.81 | 00:00:00 | 2018-06-27 | 1,645,575 | 45.68 | 47.05 | 45.47 | 45.85 | 00:00:00 | 2018-06-28 | 2,272,953 | 45.23 | 46.68 | 45.07 | 46.47 | 00:00:00 | 2018-06-29 | 2,889,244 | 46.19 | 47.32 | 46.05 | 46.88 | 00:00:00 | 2018-07-02 | 2,150,764 | 46.46 | 47.29 | 45.49 | 45.88 | 00:00:00 | 2018-07-03 | 1,251,283 | 46.34 | 46.90 | 45.51 | 45.80 | 00:00:00 | 2018-07-05 | 1,182,149 | 46.26 | 47.50 | 46.17 | 46.89 | 00:00:00 | 2018-07-06 | 2,184,835 | 46.49 | 47.25 | 46.02 | 47.14 | 00:00:00 | 2018-07-09 | 2,370,238 | 47.94 | 48.56 | 47.57 | 48.29 | 00:00:00 | 2018-07-10 | 2,234,801 | 48.05 | 48.87 | 47.52 | 47.89 | 00:00:00 | 2018-07-11 | 2,847,293 | 46.91 | 48.30 | 46.59 | 48.06 | 00:00:00 | 2018-07-12 | 1,896,637 | 48.10 | 48.29 | 47.15 | 47.40 | 00:00:00 | 2018-07-13 | 1,350,412 | 47.68 | 47.85 | 47.02 | 47.26 | 00:00:00 | 2018-07-16 | 2,694,824 | 47.54 | 48.08 | 46.76 | 47.41 | 00:00:00 | 2018-07-17 | 1,186,957 | 47.40 | 48.29 | 47.40 | 47.82 | 00:00:00 | 2018-07-18 | 3,937,718 | 47.98 | 48.75 | 47.32 | 47.96 | 00:00:00 | 2018-07-19 | 19,908,407 | 45.75 | 46.30 | 41.02 | 41.56 | 00:00:00 | 2018-07-20 | 9,855,642 | 41.53 | 41.55 | 40.03 | 40.32 | 00:00:00 | 2018-07-23 | 7,709,803 | 40.86 | 41.82 | 40.08 | 41.33 | 00:00:00 | 2018-07-24 | 8,243,913 | 42.35 | 43.10 | 42.00 | 42.49 | 00:00:00 | 2018-07-25 | 5,664,928 | 42.10 | 43.25 | 41.65 | 43.11 | 00:00:00 | 2018-07-26 | 3,023,653 | 42.70 | 43.46 | 42.05 | 42.82 | 00:00:00 | 2018-07-27 | 3,978,849 | 42.86 | 43.48 | 42.36 | 43.22 | 00:00:00 | 2018-07-30 | 2,703,087 | 43.38 | 43.68 | 42.32 | 42.58 | 00:00:00 | 2018-07-31 | 2,557,641 | 42.68 | 43.61 | 42.66 | 43.27 | 00:00:00 | 2018-08-01 | 3,886,643 | 43.01 | 43.01 | 41.90 | 42.04 | 00:00:00 | 2018-08-02 | 2,571,736 | 41.63 | 42.75 | 41.46 | 42.48 | 00:00:00 | 2018-08-03 | 2,101,762 | 42.54 | 43.30 | 42.31 | 42.72 | 00:00:00 | 2018-08-06 | 3,233,414 | 42.53 | 42.98 | 42.21 | 42.72 | 00:00:00 | 2018-08-07 | 1,565,546 | 43.21 | 43.40 | 42.34 | 42.36 | 00:00:00 | 2018-08-08 | 3,811,269 | 42.00 | 44.16 | 41.95 | 43.93 | 00:00:00 | 2018-08-09 | 3,058,372 | 44.27 | 44.40 | 42.81 | 42.99 | 00:00:00 | 2018-08-10 | 5,092,699 | 42.45 | 45.00 | 42.05 | 44.98 | 00:00:00 | 2018-08-13 | 1,797,333 | 44.95 | 44.95 | 44.01 | 44.43 | 00:00:00 | 2018-08-14 | 3,399,519 | 44.36 | 44.56 | 43.76 | 44.13 | 00:00:00 | 2018-08-15 | 5,392,395 | 43.18 | 43.37 | 40.69 | 40.88 | 00:00:00 | 2018-08-16 | 3,398,811 | 41.25 | 42.24 | 41.25 | 41.45 | 00:00:00 | 2018-08-17 | 203,414 | 41.42 | 41.80 | 41.09 | 41.52 | 00:00:00 | 2018-08-20 | 2,730,865 | 42.57 | 42.87 | 41.71 | 41.83 | 00:00:00 | 2018-08-21 | 3,095,888 | 41.88 | 43.22 | 41.88 | 43.03 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|