|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,380,300 | 43.99 | 44.44 | 43.19 | 43.53 | 00:00:00 | | 2001-06-08 | 1,475,200 | 43.48 | 43.48 | 42.21 | 43.03 | 00:00:00 | | 2001-06-11 | 2,115,900 | 43.03 | 43.03 | 41.55 | 42.14 | 00:00:00 | | 2001-06-12 | 5,904,700 | 41.00 | 41.00 | 39.77 | 40.50 | 00:00:00 | | 2001-06-13 | 3,995,600 | 40.50 | 41.38 | 40.00 | 40.31 | 00:00:00 | | 2001-06-14 | 2,962,500 | 40.31 | 41.31 | 39.00 | 39.22 | 00:00:00 | | 2001-06-15 | 5,317,600 | 39.22 | 39.85 | 38.86 | 38.97 | 00:00:00 | | 2001-06-18 | 4,534,400 | 38.97 | 39.24 | 37.95 | 38.00 | 00:00:00 | | 2001-06-19 | 4,433,500 | 38.00 | 38.49 | 37.20 | 37.60 | 00:00:00 | | 2001-06-20 | 4,069,500 | 37.60 | 38.34 | 37.41 | 38.08 | 00:00:00 | | 2001-06-21 | 4,831,100 | 38.64 | 40.05 | 38.64 | 39.68 | 00:00:00 | | 2001-06-22 | 2,479,000 | 39.68 | 39.95 | 38.88 | 39.10 | 00:00:00 | | 2001-06-25 | 3,003,500 | 38.95 | 38.95 | 37.85 | 38.00 | 00:00:00 | | 2001-06-26 | 5,180,600 | 38.00 | 38.66 | 36.50 | 38.11 | 00:00:00 | | 2001-06-27 | 2,766,200 | 38.11 | 39.12 | 37.82 | 38.46 | 00:00:00 | | 2001-06-28 | 3,951,300 | 39.33 | 40.50 | 39.33 | 40.00 | 00:00:00 | | 2001-06-29 | 2,916,100 | 40.15 | 40.60 | 39.40 | 40.00 | 00:00:00 | | 2001-07-02 | 2,449,300 | 40.00 | 40.87 | 39.65 | 40.48 | 00:00:00 | | 2001-07-03 | 1,256,600 | 40.48 | 40.59 | 40.01 | 40.25 | 00:00:00 | | 2001-07-05 | 3,091,300 | 40.25 | 41.00 | 39.85 | 40.78 | 00:00:00 | | 2001-07-06 | 4,447,200 | 40.78 | 41.80 | 39.60 | 39.80 | 00:00:00 | | 2001-07-09 | 3,364,200 | 39.80 | 40.45 | 39.30 | 40.37 | 00:00:00 | | 2001-07-10 | 2,561,400 | 40.37 | 40.49 | 39.27 | 39.50 | 00:00:00 | | 2001-07-11 | 4,869,800 | 39.50 | 39.85 | 38.46 | 38.92 | 00:00:00 | | 2001-07-12 | 2,941,700 | 38.97 | 40.75 | 38.97 | 40.73 | 00:00:00 | | 2001-07-13 | 3,662,200 | 40.73 | 41.85 | 40.70 | 41.46 | 00:00:00 | | 2001-07-16 | 4,287,800 | 41.00 | 41.00 | 39.44 | 39.67 | 00:00:00 | | 2001-07-17 | 4,258,100 | 39.67 | 39.76 | 38.77 | 39.39 | 00:00:00 | | 2001-07-18 | 4,237,800 | 39.39 | 41.15 | 38.35 | 40.90 | 00:00:00 | | 2001-07-19 | 3,176,900 | 40.90 | 42.00 | 40.00 | 40.50 | 00:00:00 | | 2001-07-20 | 2,673,700 | 40.50 | 40.94 | 39.81 | 40.08 | 00:00:00 | | 2001-07-23 | 1,874,700 | 40.08 | 40.50 | 39.36 | 39.55 | 00:00:00 | | 2001-07-24 | 4,222,100 | 39.11 | 39.11 | 36.60 | 37.23 | 00:00:00 | | 2001-07-25 | 3,662,100 | 37.23 | 39.07 | 37.00 | 39.06 | 00:00:00 | | 2001-07-26 | 2,764,300 | 39.06 | 39.56 | 38.11 | 39.54 | 00:00:00 | | 2001-07-27 | 2,619,200 | 39.54 | 39.60 | 38.29 | 38.59 | 00:00:00 | | 2001-07-30 | 3,266,000 | 38.25 | 39.35 | 38.07 | 39.05 | 00:00:00 | | 2001-07-31 | 3,188,800 | 39.20 | 40.00 | 39.00 | 39.23 | 00:00:00 | | 2001-08-01 | 1,921,500 | 39.08 | 39.30 | 38.27 | 38.41 | 00:00:00 | | 2001-08-02 | 4,674,600 | 38.89 | 38.90 | 36.97 | 37.85 | 00:00:00 | | 2001-08-03 | 2,906,900 | 37.85 | 37.94 | 37.02 | 37.77 | 00:00:00 | | 2001-08-06 | 3,120,100 | 37.57 | 37.60 | 36.70 | 37.03 | 00:00:00 | | 2001-08-07 | 2,582,400 | 37.15 | 37.30 | 36.50 | 37.00 | 00:00:00 | | 2001-08-08 | 2,389,500 | 36.95 | 37.30 | 36.00 | 36.01 | 00:00:00 | | 2001-08-09 | 3,040,300 | 36.10 | 36.15 | 35.50 | 35.89 | 00:00:00 | | 2001-08-10 | 2,577,500 | 36.09 | 37.34 | 35.17 | 37.01 | 00:00:00 | | 2001-08-13 | 2,114,800 | 37.00 | 37.47 | 36.52 | 37.13 | 00:00:00 | | 2001-08-14 | 2,688,400 | 37.13 | 37.15 | 36.49 | 36.91 | 00:00:00 | | 2001-08-15 | 2,338,000 | 36.96 | 37.43 | 36.05 | 36.08 | 00:00:00 | | 2001-08-16 | 2,312,100 | 36.08 | 36.57 | 35.84 | 36.29 | 00:00:00 | | 2001-08-17 | 3,992,400 | 36.35 | 36.92 | 36.25 | 36.69 | 00:00:00 | | 2001-08-20 | 3,695,300 | 36.90 | 37.80 | 36.57 | 37.80 | 00:00:00 | | 2001-08-21 | 3,344,600 | 38.00 | 38.50 | 37.32 | 37.40 | 00:00:00 | | 2001-08-22 | 2,322,100 | 37.44 | 38.61 | 37.35 | 38.16 | 00:00:00 | | 2001-08-23 | 1,959,700 | 37.75 | 38.46 | 37.75 | 38.03 | 00:00:00 | | 2001-08-24 | 2,659,600 | 38.25 | 39.55 | 38.14 | 39.25 | 00:00:00 | | 2001-08-27 | 1,939,300 | 39.65 | 39.65 | 39.02 | 39.07 | 00:00:00 | | 2001-08-28 | 2,078,100 | 39.07 | 39.18 | 38.31 | 38.78 | 00:00:00 | | 2001-08-29 | 2,550,300 | 39.00 | 39.34 | 37.80 | 38.00 | 00:00:00 | | 2001-08-30 | 2,953,500 | 38.10 | 38.10 | 37.00 | 37.49 | 00:00:00 | | 2001-08-31 | 2,231,100 | 37.35 | 38.40 | 37.21 | 38.12 | 00:00:00 | | 2001-09-04 | 3,470,800 | 37.50 | 39.01 | 37.25 | 38.54 | 00:00:00 | | 2001-09-05 | 3,003,200 | 38.29 | 38.80 | 37.56 | 37.99 | 00:00:00 | | 2001-09-06 | 3,063,700 | 37.74 | 38.00 | 36.92 | 37.02 | 00:00:00 | | 2001-09-07 | 3,867,600 | 36.20 | 36.61 | 35.26 | 35.45 | 00:00:00 | | 2001-09-10 | 7,821,900 | 34.75 | 34.90 | 33.25 | 33.80 | 00:00:00 | | 2001-09-17 | 8,813,400 | 32.40 | 32.50 | 29.82 | 30.08 | 00:00:00 | | 2001-09-18 | 8,292,600 | 30.90 | 31.44 | 29.80 | 30.20 | 00:00:00 | | 2001-09-19 | 5,654,900 | 30.21 | 30.63 | 29.00 | 30.50 | 00:00:00 | | 2001-09-20 | 6,878,600 | 29.95 | 29.95 | 28.01 | 28.61 | 00:00:00 | | 2001-09-21 | 8,672,600 | 28.05 | 28.75 | 27.36 | 28.30 | 00:00:00 | | 2001-09-24 | 5,251,600 | 28.30 | 30.20 | 28.30 | 30.20 | 00:00:00 | | 2001-09-25 | 3,703,200 | 30.00 | 30.60 | 29.10 | 30.04 | 00:00:00 | | 2001-09-26 | 5,185,200 | 30.29 | 30.46 | 28.25 | 29.04 | 00:00:00 | | 2001-09-27 | 4,266,800 | 29.25 | 30.25 | 28.71 | 30.25 | 00:00:00 | | 2001-09-28 | 3,877,900 | 30.25 | 31.05 | 29.20 | 31.01 | 00:00:00 | | 2001-10-01 | 3,028,600 | 31.01 | 31.01 | 30.00 | 30.93 | 00:00:00 | | 2001-10-02 | 3,713,500 | 31.17 | 31.95 | 30.45 | 31.95 | 00:00:00 | | 2001-10-03 | 4,858,100 | 31.30 | 32.38 | 30.80 | 32.09 | 00:00:00 | | 2001-10-04 | 4,893,000 | 32.90 | 32.90 | 30.64 | 30.82 | 00:00:00 | | 2001-10-05 | 2,898,800 | 31.10 | 31.74 | 30.85 | 31.54 | 00:00:00 | | 2001-10-08 | 3,130,800 | 31.53 | 31.75 | 29.82 | 30.06 | 00:00:00 | | 2001-10-09 | 3,168,300 | 30.60 | 32.18 | 30.40 | 31.61 | 00:00:00 | | 2001-10-10 | 5,543,400 | 31.75 | 32.46 | 31.61 | 31.81 | 00:00:00 | | 2001-10-11 | 5,885,900 | 32.05 | 33.26 | 32.00 | 32.72 | 00:00:00 | | 2001-10-12 | 3,386,800 | 32.20 | 33.17 | 31.60 | 32.32 | 00:00:00 | | 2001-10-15 | 2,864,000 | 31.25 | 32.30 | 31.15 | 32.00 | 00:00:00 | | 2001-10-16 | 2,600,300 | 32.00 | 32.96 | 31.76 | 32.81 | 00:00:00 | | 2001-10-17 | 4,098,900 | 33.45 | 33.46 | 32.00 | 32.03 | 00:00:00 | | 2001-10-18 | 3,259,600 | 31.81 | 32.19 | 31.62 | 31.90 | 00:00:00 | | 2001-10-19 | 2,984,200 | 32.02 | 32.14 | 31.30 | 31.67 | 00:00:00 | | 2001-10-22 | 2,591,800 | 31.66 | 32.95 | 31.53 | 32.83 | 00:00:00 | | 2001-10-23 | 2,762,600 | 32.85 | 34.23 | 32.80 | 33.75 | 00:00:00 | | 2001-10-24 | 2,296,400 | 33.85 | 34.33 | 33.57 | 33.97 | 00:00:00 | | 2001-10-25 | 3,161,100 | 33.80 | 34.85 | 33.10 | 34.81 | 00:00:00 | | 2001-10-26 | 2,147,000 | 34.05 | 35.24 | 34.05 | 34.88 | 00:00:00 | | 2001-10-29 | 2,811,100 | 34.63 | 34.85 | 33.81 | 34.05 | 00:00:00 | | 2001-10-30 | 2,681,100 | 33.50 | 33.51 | 32.91 | 33.17 | 00:00:00 | | 2001-10-31 | 3,578,200 | 33.00 | 33.15 | 32.20 | 32.27 | 00:00:00 | | 2001-11-01 | 3,661,700 | 32.75 | 32.89 | 31.35 | 32.73 | 00:00:00 | | 2001-11-02 | 2,104,500 | 32.95 | 33.36 | 32.50 | 33.26 | 00:00:00 | | 2001-11-05 | 2,797,400 | 33.58 | 33.85 | 33.05 | 33.21 | 00:00:00 | | 2001-11-06 | 2,150,400 | 33.40 | 34.09 | 33.01 | 34.01 | 00:00:00 | | 2001-11-07 | 2,525,000 | 33.60 | 34.80 | 33.60 | 34.39 | 00:00:00 | | 2001-11-08 | 2,609,000 | 34.64 | 35.23 | 34.41 | 34.62 | 00:00:00 | | 2001-11-09 | 1,795,100 | 34.62 | 35.00 | 34.10 | 34.99 | 00:00:00 | | 2001-11-12 | 2,319,900 | 34.91 | 35.08 | 34.10 | 34.69 | 00:00:00 | | 2001-11-13 | 3,327,500 | 34.99 | 36.46 | 34.99 | 36.30 | 00:00:00 | | 2001-11-14 | 3,462,600 | 37.13 | 37.79 | 37.00 | 37.60 | 00:00:00 | | 2001-11-15 | 4,068,900 | 37.80 | 37.97 | 37.22 | 37.50 | 00:00:00 | | 2001-11-16 | 3,999,900 | 37.90 | 37.95 | 36.99 | 37.12 | 00:00:00 | | 2001-11-19 | 3,618,500 | 37.70 | 38.60 | 37.51 | 38.49 | 00:00:00 | | 2001-11-20 | 3,406,900 | 38.20 | 38.24 | 37.46 | 37.84 | 00:00:00 | | 2001-11-21 | 2,626,500 | 37.84 | 38.89 | 37.60 | 37.79 | 00:00:00 | | 2001-11-23 | 1,798,500 | 37.95 | 38.80 | 37.85 | 38.80 | 00:00:00 | | 2001-11-26 | 3,116,900 | 38.65 | 38.77 | 37.85 | 38.26 | 00:00:00 | | 2001-11-27 | 2,716,700 | 38.26 | 38.74 | 37.90 | 38.28 | 00:00:00 | | 2001-11-28 | 2,062,300 | 38.01 | 38.25 | 37.70 | 37.93 | 00:00:00 | | 2001-11-29 | 2,818,700 | 37.85 | 38.60 | 37.50 | 38.00 | 00:00:00 | | 2001-11-30 | 2,909,700 | 38.00 | 38.80 | 37.90 | 38.60 | 00:00:00 | | 2001-12-03 | 2,687,300 | 38.60 | 38.61 | 37.25 | 37.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
