|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-08-21 | 3,095,888 | 41.88 | 43.22 | 41.88 | 43.03 | 00:00:00 | 2018-08-22 | 2,037,865 | 43.20 | 43.79 | 43.12 | 43.22 | 00:00:00 | 2018-08-23 | 2,812,973 | 42.50 | 42.73 | 41.89 | 42.02 | 00:00:00 | 2018-08-24 | 4,630,511 | 42.71 | 43.53 | 42.18 | 43.44 | 00:00:00 | 2018-08-27 | 2,358,878 | 43.41 | 44.35 | 43.41 | 43.87 | 00:00:00 | 2018-08-28 | 3,837,152 | 44.49 | 45.65 | 44.00 | 44.25 | 00:00:00 | 2018-08-29 | 2,554,184 | 44.12 | 45.47 | 44.04 | 45.13 | 00:00:00 | 2018-08-30 | 3,086,353 | 44.99 | 45.17 | 44.31 | 44.37 | 00:00:00 | 2018-08-31 | 2,028,645 | 44.10 | 45.04 | 44.04 | 44.67 | 00:00:00 | 2018-09-04 | 1,093,170 | 43.88 | 43.91 | 43.10 | 43.72 | 00:00:00 | 2018-09-05 | 3,340,740 | 43.17 | 43.23 | 41.63 | 42.87 | 00:00:00 | 2018-09-06 | 6,537,246 | 42.90 | 42.93 | 40.12 | 40.36 | 00:00:00 | 2018-09-07 | 5,305,166 | 40.50 | 41.82 | 40.10 | 41.00 | 00:00:00 | 2018-09-10 | 3,405,903 | 42.09 | 42.69 | 41.64 | 42.01 | 00:00:00 | 2018-09-11 | 3,718,963 | 41.19 | 41.39 | 40.57 | 40.87 | 00:00:00 | 2018-09-12 | 4,466,893 | 41.31 | 42.04 | 40.32 | 42.02 | 00:00:00 | 2018-09-13 | 2,609,003 | 42.51 | 42.88 | 41.56 | 41.77 | 00:00:00 | 2018-09-14 | 2,731,442 | 41.81 | 42.91 | 41.81 | 42.79 | 00:00:00 | 2018-09-17 | 3,015,536 | 42.50 | 43.50 | 42.50 | 42.83 | 00:00:00 | 2018-09-18 | 2,707,093 | 43.49 | 43.80 | 42.73 | 43.12 | 00:00:00 | 2018-09-19 | 3,010,275 | 43.05 | 43.12 | 42.13 | 42.63 | 00:00:00 | 2018-09-20 | 4,026,319 | 43.39 | 43.58 | 42.38 | 42.93 | 00:00:00 | 2018-09-21 | 4,939,859 | 43.36 | 44.00 | 42.92 | 43.79 | 00:00:00 | 2018-09-24 | 4,054,270 | 43.01 | 43.69 | 41.91 | 41.96 | 00:00:00 | 2018-09-25 | 5,152,113 | 41.65 | 41.94 | 40.60 | 41.24 | 00:00:00 | 2018-09-26 | 7,849,621 | 41.30 | 41.30 | 39.58 | 40.48 | 00:00:00 | 2018-09-27 | 2,842,787 | 40.38 | 40.81 | 40.08 | 40.50 | 00:00:00 | 2018-09-28 | 3,755,733 | 40.54 | 41.36 | 40.24 | 40.40 | 00:00:00 | 2018-10-01 | 3,624,890 | 40.75 | 40.96 | 39.88 | 40.86 | 00:00:00 | 2018-10-02 | 1,310,222 | 40.96 | 41.58 | 40.91 | 41.57 | 00:00:00 | 2018-10-03 | 14,417,669 | 44.70 | 45.45 | 42.51 | 42.89 | 00:00:00 | 2018-10-04 | 6,420,388 | 43.35 | 43.73 | 42.53 | 43.11 | 00:00:00 | 2018-10-05 | 4,314,191 | 42.64 | 42.65 | 41.60 | 42.06 | 00:00:00 | 2018-10-08 | 7,466,689 | 41.00 | 41.01 | 38.27 | 38.74 | 00:00:00 | 2018-10-09 | 5,164,752 | 38.48 | 38.73 | 37.41 | 37.64 | 00:00:00 | 2018-10-10 | 4,374,437 | 37.31 | 37.45 | 35.97 | 36.06 | 00:00:00 | 2018-10-11 | 3,505,402 | 35.80 | 36.22 | 35.13 | 35.67 | 00:00:00 | 2018-10-12 | 2,848,507 | 36.39 | 36.55 | 35.59 | 35.67 | 00:00:00 | 2018-10-15 | 2,439,871 | 35.47 | 35.88 | 35.31 | 35.34 | 00:00:00 | 2018-10-16 | 2,686,752 | 35.48 | 36.30 | 35.30 | 36.19 | 00:00:00 | 2018-10-17 | 7,296,453 | 36.38 | 36.71 | 35.56 | 36.70 | 00:00:00 | 2018-10-18 | 13,826,704 | 38.61 | 40.68 | 38.60 | 38.85 | 00:00:00 | 2018-10-19 | 5,061,831 | 38.90 | 39.15 | 37.90 | 38.60 | 00:00:00 | 2018-10-22 | 3,141,059 | 38.72 | 39.76 | 38.64 | 39.46 | 00:00:00 | 2018-10-23 | 3,192,870 | 38.87 | 38.97 | 37.07 | 37.32 | 00:00:00 | 2018-10-24 | 4,895,010 | 37.12 | 37.35 | 34.04 | 34.20 | 00:00:00 | 2018-10-25 | 3,200,370 | 34.56 | 35.19 | 33.88 | 34.56 | 00:00:00 | 2018-10-26 | 3,944,718 | 33.84 | 34.99 | 33.08 | 34.25 | 00:00:00 | 2018-10-29 | 2,219,637 | 34.60 | 35.12 | 33.40 | 33.82 | 00:00:00 | 2018-10-30 | 2,193,447 | 33.65 | 34.48 | 33.41 | 34.15 | 00:00:00 | 2018-10-31 | 3,380,700 | 34.82 | 35.82 | 34.60 | 34.99 | 00:00:00 | 2018-11-01 | 2,756,298 | 35.44 | 36.88 | 35.24 | 36.78 | 00:00:00 | 2018-11-02 | 2,690,040 | 37.00 | 37.69 | 36.41 | 36.93 | 00:00:00 | 2018-11-05 | 1,774,657 | 36.84 | 37.17 | 36.38 | 36.60 | 00:00:00 | 2018-11-06 | 2,417,778 | 36.10 | 36.58 | 35.68 | 36.19 | 00:00:00 | 2018-11-07 | 3,267,911 | 36.74 | 37.33 | 36.12 | 36.83 | 00:00:00 | 2018-11-08 | 3,764,117 | 36.86 | 37.94 | 36.16 | 36.38 | 00:00:00 | 2018-11-09 | 4,278,967 | 35.97 | 36.15 | 33.82 | 34.36 | 00:00:00 | 2018-11-12 | 2,422,913 | 34.22 | 34.57 | 33.48 | 33.73 | 00:00:00 | 2018-11-13 | 4,016,944 | 33.69 | 35.36 | 33.26 | 34.72 | 00:00:00 | 2018-11-14 | 2,872,928 | 34.91 | 35.60 | 34.25 | 35.15 | 00:00:00 | 2018-11-15 | 2,535,829 | 35.09 | 36.16 | 34.80 | 35.94 | 00:00:00 | 2018-11-16 | 3,092,050 | 35.85 | 36.72 | 35.72 | 35.95 | 00:00:00 | 2018-11-19 | 4,602,808 | 35.81 | 36.00 | 32.25 | 33.49 | 00:00:00 | 2018-11-20 | 2,938,346 | 32.42 | 33.20 | 31.98 | 32.68 | 00:00:00 | 2018-11-21 | 1,697,161 | 33.20 | 33.39 | 32.71 | 32.80 | 00:00:00 | 2018-11-23 | 1,346,631 | 32.05 | 32.58 | 31.63 | 32.31 | 00:00:00 | 2018-11-26 | 2,348,223 | 32.40 | 32.86 | 32.01 | 32.57 | 00:00:00 | 2018-11-27 | 2,964,927 | 32.14 | 32.35 | 30.95 | 31.19 | 00:00:00 | 2018-11-28 | 5,636,661 | 31.35 | 34.17 | 30.96 | 33.60 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|