|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2015-11-13 | 26,062,800 | 7.85 | 8.06 | 7.82 | 7.99 | 00:00:00 | 2015-11-16 | 33,638,800 | 7.97 | 8.32 | 7.96 | 8.29 | 00:00:00 | 2015-11-17 | 34,652,200 | 8.33 | 8.46 | 8.24 | 8.27 | 00:00:00 | 2015-11-18 | 23,677,500 | 8.31 | 8.41 | 8.22 | 8.41 | 00:00:00 | 2015-11-19 | 32,449,500 | 8.51 | 8.78 | 8.50 | 8.76 | 00:00:00 | 2015-11-20 | 24,898,400 | 8.81 | 8.90 | 8.59 | 8.69 | 00:00:00 | 2015-11-27 | 9,841,100 | 9.32 | 9.46 | 9.30 | 9.32 | 00:00:00 | 2015-12-01 | 25,541,500 | 9.46 | 9.60 | 9.41 | 9.48 | 00:00:00 | 2015-12-02 | 25,541,500 | 9.42 | 9.57 | 9.31 | 9.35 | 00:00:00 | 2015-12-04 | 29,513,400 | 9.03 | 9.38 | 9.00 | 9.34 | 00:00:00 | 2015-12-08 | 48,825,400 | 8.81 | 8.82 | 8.50 | 8.52 | 00:00:00 | 2015-12-09 | 28,182,700 | 8.63 | 8.79 | 8.50 | 8.74 | 00:00:00 | 2015-12-10 | 36,458,400 | 8.79 | 9.34 | 8.74 | 9.17 | 00:00:00 | 2015-12-11 | 31,018,200 | 8.98 | 9.02 | 8.75 | 8.86 | 00:00:00 | 2015-12-17 | 21,587,600 | 9.20 | 9.24 | 9.04 | 9.15 | 00:00:00 | 2015-12-18 | 31,777,200 | 9.16 | 9.41 | 9.13 | 9.23 | 00:00:00 | 2015-12-22 | 19,438,800 | 9.35 | 9.57 | 9.26 | 9.56 | 00:00:00 | 2015-12-23 | 38,986,200 | 9.70 | 10.22 | 9.68 | 10.19 | 00:00:00 | 2015-12-24 | 11,793,700 | 10.16 | 10.23 | 10.08 | 10.12 | 00:00:00 | 2015-12-29 | 13,428,700 | 10.11 | 10.27 | 10.00 | 10.13 | 00:00:00 | 2015-12-30 | 14,012,800 | 9.94 | 10.03 | 9.85 | 9.96 | 00:00:00 | 2015-12-31 | 13,345,200 | 9.87 | 9.98 | 9.81 | 9.87 | 00:00:00 | 2016-01-11 | 46,627,700 | 8.29 | 8.29 | 7.90 | 8.00 | 00:00:00 | 2016-01-12 | 91,230,300 | 8.01 | 8.02 | 7.10 | 7.28 | 00:00:00 | 2016-01-13 | 45,597,200 | 7.32 | 7.44 | 7.08 | 7.13 | 00:00:00 | 2016-01-14 | 44,239,100 | 7.09 | 7.37 | 6.85 | 7.24 | 00:00:00 | 2016-01-15 | 52,238,400 | 6.94 | 7.02 | 6.77 | 6.90 | 00:00:00 | 2016-01-19 | 51,782,500 | 6.98 | 7.02 | 6.56 | 6.74 | 00:00:00 | 2016-01-20 | 67,048,900 | 6.74 | 6.81 | 6.14 | 6.74 | 00:00:00 | 2016-01-21 | 47,555,900 | 6.74 | 7.26 | 6.71 | 7.09 | 00:00:00 | 2016-01-22 | 34,264,100 | 7.29 | 7.42 | 6.83 | 6.87 | 00:00:00 | 2016-01-25 | 22,660,500 | 6.81 | 7.00 | 6.76 | 6.80 | 00:00:00 | 2016-02-02 | 22,162,900 | 7.02 | 7.07 | 6.91 | 6.97 | 00:00:00 | 2016-02-03 | 33,790,000 | 7.06 | 7.57 | 6.85 | 7.55 | 00:00:00 | 2016-02-04 | 53,494,500 | 7.64 | 8.45 | 7.63 | 8.31 | 00:00:00 | 2016-02-05 | 42,783,400 | 8.14 | 8.50 | 7.88 | 8.12 | 00:00:00 | 2016-02-09 | 26,451,500 | 7.72 | 7.95 | 7.58 | 7.81 | 00:00:00 | 2016-02-10 | 27,036,000 | 7.90 | 7.91 | 7.45 | 7.54 | 00:00:00 | 2016-02-11 | 31,846,300 | 7.36 | 7.55 | 7.11 | 7.33 | 00:00:00 | 2016-02-19 | 30,882,200 | 8.03 | 8.09 | 7.84 | 7.87 | 00:00:00 | 2016-02-22 | 54,926,400 | 8.04 | 8.93 | 8.04 | 8.91 | 00:00:00 | 2016-02-23 | 26,334,700 | 8.75 | 8.77 | 8.51 | 8.53 | 00:00:00 | 2016-02-24 | 30,995,200 | 8.26 | 8.79 | 8.25 | 8.76 | 00:00:00 | 2016-02-29 | 20,952,100 | 8.95 | 9.11 | 8.85 | 8.93 | 00:00:00 | 2016-03-01 | 16,203,300 | 9.12 | 9.20 | 8.92 | 9.11 | 00:00:00 | 2016-03-02 | 48,764,600 | 9.15 | 9.70 | 9.10 | 9.62 | 00:00:00 | 2016-03-03 | 35,492,900 | 9.40 | 9.70 | 9.17 | 9.47 | 00:00:00 | 2016-03-04 | 40,736,700 | 9.59 | 10.04 | 9.42 | 9.57 | 00:00:00 | 2016-03-07 | 41,542,400 | 9.66 | 10.07 | 9.61 | 10.04 | 00:00:00 | 2016-03-08 | 37,791,000 | 9.77 | 9.90 | 9.29 | 9.33 | 00:00:00 | 2016-03-09 | 21,765,900 | 9.43 | 9.52 | 9.12 | 9.42 | 00:00:00 | 2016-03-10 | 24,924,300 | 9.38 | 9.63 | 9.22 | 9.59 | 00:00:00 | 2016-03-11 | 23,346,400 | 9.71 | 9.85 | 9.45 | 9.52 | 00:00:00 | 2016-03-14 | 21,664,200 | 9.41 | 9.80 | 9.36 | 9.67 | 00:00:00 | 2016-03-17 | 39,227,200 | 9.86 | 10.00 | 9.73 | 9.94 | 00:00:00 | 2016-03-18 | 33,522,400 | 10.00 | 10.22 | 9.80 | 10.03 | 00:00:00 | 2016-03-21 | 19,085,000 | 9.94 | 10.04 | 9.71 | 9.89 | 00:00:00 | 2016-03-22 | 19,823,600 | 9.76 | 9.96 | 9.68 | 9.85 | 00:00:00 | 2016-03-23 | 25,371,400 | 9.69 | 9.80 | 9.25 | 9.32 | 00:00:00 | 2016-03-24 | 20,720,100 | 9.18 | 9.61 | 9.04 | 9.57 | 00:00:00 | 2016-03-28 | 16,042,900 | 9.67 | 9.84 | 9.47 | 9.70 | 00:00:00 | 2016-04-04 | 19,943,900 | 9.58 | 9.77 | 9.37 | 9.40 | 00:00:00 | 2016-04-12 | 66,752,600 | 9.34 | 9.50 | 9.16 | 9.48 | 00:00:00 | 2016-04-13 | 48,707,600 | 9.59 | 10.07 | 9.52 | 9.79 | 00:00:00 | 2016-04-14 | 31,364,000 | 9.89 | 10.14 | 9.76 | 10.01 | 00:00:00 | 2016-04-15 | 26,926,400 | 9.98 | 10.15 | 9.94 | 10.01 | 00:00:00 | 2016-04-18 | 20,994,200 | 9.81 | 10.13 | 9.78 | 10.09 | 00:00:00 | 2016-04-20 | 30,319,500 | 10.50 | 10.74 | 10.27 | 10.59 | 00:00:00 | 2016-04-21 | 23,528,900 | 10.68 | 10.71 | 10.35 | 10.42 | 00:00:00 | 2016-04-25 | 19,370,300 | 10.31 | 10.35 | 10.10 | 10.16 | 00:00:00 | 2016-04-28 | 26,729,200 | 11.22 | 11.38 | 11.10 | 11.15 | 00:00:00 | 2016-04-29 | 41,592,900 | 11.28 | 11.50 | 11.07 | 11.17 | 00:00:00 | 2016-05-09 | 33,775,000 | 9.86 | 9.86 | 9.44 | 9.46 | 00:00:00 | 2016-05-10 | 19,780,900 | 9.56 | 9.68 | 9.32 | 9.67 | 00:00:00 | 2016-05-11 | 15,949,200 | 9.69 | 9.79 | 9.54 | 9.54 | 00:00:00 | 2016-05-16 | 19,823,100 | 9.30 | 9.47 | 9.24 | 9.28 | 00:00:00 | 2016-05-23 | 20,358,100 | 9.28 | 9.36 | 9.13 | 9.28 | 00:00:00 | 2016-06-03 | 20,737,800 | 9.44 | 9.57 | 9.28 | 9.52 | 00:00:00 | 2016-06-06 | 15,295,400 | 9.63 | 9.86 | 9.63 | 9.84 | 00:00:00 | 2016-06-07 | 10,574,100 | 9.79 | 9.85 | 9.74 | 9.79 | 00:00:00 | 2016-06-08 | 16,033,100 | 9.98 | 10.07 | 9.88 | 9.89 | 00:00:00 | 2016-06-14 | 22,915,200 | 9.29 | 9.37 | 9.01 | 9.10 | 00:00:00 | 2016-06-15 | 17,744,100 | 9.26 | 9.59 | 9.21 | 9.45 | 00:00:00 | 2016-06-16 | 13,606,900 | 9.28 | 9.41 | 9.15 | 9.39 | 00:00:00 | 2016-06-17 | 29,111,900 | 9.45 | 9.65 | 9.41 | 9.58 | 00:00:00 | 2016-06-21 | 13,627,900 | 9.73 | 9.90 | 9.67 | 9.86 | 00:00:00 | 2016-06-22 | 19,495,900 | 9.92 | 10.15 | 9.85 | 9.89 | 00:00:00 | 2016-06-23 | 20,471,800 | 10.08 | 10.17 | 9.98 | 10.15 | 00:00:00 | 2016-06-24 | 33,748,300 | 9.56 | 9.74 | 9.35 | 9.38 | 00:00:00 | 2016-06-27 | 21,866,300 | 9.28 | 9.30 | 8.95 | 9.10 | 00:00:00 | 2016-06-28 | 18,110,900 | 9.35 | 9.38 | 9.19 | 9.33 | 00:00:00 | 2016-06-29 | 37,131,600 | 9.51 | 9.52 | 9.01 | 9.10 | 00:00:00 | 2016-07-05 | 16,303,900 | 9.46 | 9.49 | 9.17 | 9.26 | 00:00:00 | 2016-07-06 | 24,502,200 | 9.16 | 9.25 | 9.03 | 9.19 | 00:00:00 | 2016-07-07 | 22,166,100 | 9.26 | 9.45 | 9.25 | 9.34 | 00:00:00 | 2016-07-08 | 25,657,800 | 9.45 | 9.88 | 9.44 | 9.82 | 00:00:00 | 2016-07-11 | 35,819,700 | 9.96 | 10.18 | 9.87 | 10.14 | 00:00:00 | 2016-07-12 | 53,323,500 | 10.70 | 10.80 | 10.43 | 10.69 | 00:00:00 | 2016-07-13 | 24,156,000 | 10.74 | 10.78 | 10.54 | 10.71 | 00:00:00 | 2016-07-15 | 22,982,500 | 10.72 | 10.96 | 10.71 | 10.92 | 00:00:00 | 2016-07-18 | 16,297,800 | 10.82 | 10.94 | 10.72 | 10.92 | 00:00:00 | 2016-07-19 | 14,316,200 | 10.73 | 10.78 | 10.62 | 10.63 | 00:00:00 | 2016-07-20 | 16,291,000 | 10.51 | 10.63 | 10.35 | 10.61 | 00:00:00 | 2016-07-21 | 15,042,600 | 10.67 | 10.86 | 10.53 | 10.60 | 00:00:00 | 2016-07-22 | 10,180,000 | 10.58 | 10.66 | 10.49 | 10.57 | 00:00:00 | 2016-07-25 | 13,835,600 | 10.54 | 10.55 | 10.40 | 10.49 | 00:00:00 | 2016-07-28 | 13,785,000 | 10.67 | 10.73 | 10.49 | 10.68 | 00:00:00 | 2016-07-29 | 16,396,100 | 10.61 | 10.65 | 10.42 | 10.62 | 00:00:00 | 2016-08-02 | 13,672,400 | 10.55 | 10.57 | 10.25 | 10.32 | 00:00:00 | 2016-08-03 | 13,495,300 | 10.30 | 10.45 | 10.20 | 10.41 | 00:00:00 | 2016-08-08 | 9,495,300 | 10.50 | 10.60 | 10.41 | 10.45 | 00:00:00 | 2016-08-11 | 9,894,100 | 10.35 | 10.44 | 10.30 | 10.42 | 00:00:00 | 2016-08-12 | 13,832,200 | 10.37 | 10.40 | 10.12 | 10.17 | 00:00:00 | 2016-08-15 | 13,191,900 | 10.25 | 10.58 | 10.23 | 10.52 | 00:00:00 | 2016-08-16 | 13,826,000 | 10.57 | 10.58 | 10.29 | 10.29 | 00:00:00 | 2016-08-17 | 10,831,900 | 10.33 | 10.40 | 10.23 | 10.36 | 00:00:00 | 2016-08-22 | 9,205,700 | 10.20 | 10.35 | 10.16 | 10.32 | 00:00:00 | 2016-08-29 | 13,587,500 | 10.01 | 10.26 | 10.00 | 10.26 | 00:00:00 | 2016-09-12 | 21,627,500 | 9.52 | 9.80 | 9.43 | 9.78 | 00:00:00 | 2016-09-22 | 15,318,000 | 9.80 | 9.96 | 9.75 | 9.78 | 00:00:00 | 2016-09-23 | 12,113,600 | 9.74 | 9.89 | 9.70 | 9.76 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|