|
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 | 2001-12-03 | 2,687,300 | 38.60 | 38.61 | 37.25 | 37.85 | 00:00:00 | 2001-12-04 | 3,131,300 | 37.90 | 38.14 | 37.30 | 38.10 | 00:00:00 | 2001-12-05 | 5,308,100 | 38.60 | 40.50 | 38.43 | 39.95 | 00:00:00 | 2001-12-06 | 4,231,700 | 40.00 | 40.06 | 39.27 | 39.55 | 00:00:00 | 2001-12-07 | 2,395,200 | 39.56 | 39.56 | 38.58 | 38.85 | 00:00:00 | 2001-12-10 | 1,890,700 | 38.95 | 39.07 | 38.03 | 38.51 | 00:00:00 | 2001-12-11 | 2,494,500 | 38.26 | 38.77 | 37.75 | 38.53 | 00:00:00 | 2001-12-12 | 3,209,500 | 38.90 | 38.91 | 37.11 | 37.82 | 00:00:00 | 2001-12-13 | 3,686,300 | 37.83 | 37.83 | 36.08 | 36.27 | 00:00:00 | 2001-12-14 | 3,015,300 | 36.40 | 37.25 | 35.56 | 37.02 | 00:00:00 | 2001-12-17 | 3,454,700 | 37.18 | 37.57 | 36.25 | 36.51 | 00:00:00 | 2001-12-18 | 3,449,500 | 36.95 | 37.70 | 36.85 | 37.66 | 00:00:00 | 2001-12-19 | 12,518,100 | 34.30 | 36.59 | 34.25 | 35.38 | 00:00:00 | 2001-12-20 | 4,141,200 | 35.38 | 35.65 | 34.52 | 34.92 | 00:00:00 | 2001-12-21 | 6,273,500 | 35.00 | 35.06 | 34.00 | 34.21 | 00:00:00 | 2001-12-24 | 1,344,800 | 34.31 | 34.97 | 34.10 | 34.44 | 00:00:00 | 2001-12-26 | 2,395,200 | 34.44 | 35.48 | 34.44 | 35.15 | 00:00:00 | 2001-12-27 | 2,472,500 | 35.16 | 35.85 | 35.15 | 35.45 | 00:00:00 | 2001-12-28 | 2,347,400 | 35.90 | 36.45 | 35.76 | 36.15 | 00:00:00 | 2001-12-31 | 2,018,900 | 36.20 | 36.30 | 35.55 | 35.55 | 00:00:00 | 2002-01-02 | 2,593,500 | 35.90 | 35.91 | 35.35 | 35.68 | 00:00:00 | 2002-01-03 | 3,440,500 | 35.93 | 36.44 | 35.75 | 36.14 | 00:00:00 | 2002-01-04 | 4,356,500 | 36.75 | 37.84 | 36.50 | 37.30 | 00:00:00 | 2002-01-07 | 4,685,700 | 37.80 | 38.58 | 37.77 | 38.16 | 00:00:00 | 2002-01-08 | 3,986,300 | 38.50 | 38.50 | 37.10 | 37.34 | 00:00:00 | 2002-01-09 | 3,876,700 | 37.29 | 38.07 | 36.29 | 36.50 | 00:00:00 | 2002-01-10 | 3,474,500 | 36.75 | 36.75 | 35.90 | 35.90 | 00:00:00 | 2002-01-11 | 3,997,800 | 35.98 | 36.47 | 35.60 | 35.65 | 00:00:00 | 2002-01-14 | 3,671,100 | 35.01 | 35.53 | 34.91 | 35.00 | 00:00:00 | 2002-01-15 | 4,125,600 | 34.80 | 35.75 | 34.52 | 34.52 | 00:00:00 | 2002-01-16 | 3,273,800 | 34.62 | 34.85 | 33.60 | 33.60 | 00:00:00 | 2002-01-17 | 3,494,100 | 34.08 | 34.19 | 33.34 | 33.77 | 00:00:00 | 2002-01-18 | 3,810,400 | 33.99 | 34.02 | 33.60 | 33.70 | 00:00:00 | 2002-01-22 | 4,333,500 | 34.01 | 34.35 | 33.83 | 33.95 | 00:00:00 | 2002-01-23 | 6,378,600 | 34.65 | 35.35 | 34.60 | 35.00 | 00:00:00 | 2002-01-24 | 4,615,900 | 35.50 | 35.80 | 35.00 | 35.22 | 00:00:00 | 2002-01-25 | 3,088,700 | 35.00 | 36.16 | 34.91 | 35.53 | 00:00:00 | 2002-01-28 | 2,705,900 | 35.90 | 36.45 | 35.78 | 35.80 | 00:00:00 | 2002-01-29 | 3,004,400 | 35.60 | 36.32 | 34.75 | 34.76 | 00:00:00 | 2002-01-30 | 5,174,700 | 34.90 | 35.15 | 33.75 | 34.25 | 00:00:00 | 2002-01-31 | 4,882,700 | 34.61 | 36.00 | 34.27 | 35.85 | 00:00:00 | 2002-02-01 | 3,443,800 | 35.85 | 35.90 | 34.96 | 35.15 | 00:00:00 | 2002-02-04 | 4,350,000 | 35.15 | 35.15 | 33.64 | 33.81 | 00:00:00 | 2002-02-05 | 3,614,100 | 33.98 | 34.75 | 33.39 | 33.44 | 00:00:00 | 2002-02-06 | 3,981,100 | 33.75 | 34.70 | 33.45 | 33.69 | 00:00:00 | 2002-02-07 | 2,780,500 | 34.02 | 34.40 | 33.53 | 33.55 | 00:00:00 | 2002-02-08 | 3,294,900 | 33.80 | 34.48 | 33.66 | 34.42 | 00:00:00 | 2002-02-11 | 3,249,000 | 34.15 | 36.00 | 34.05 | 35.73 | 00:00:00 | 2002-02-12 | 2,548,800 | 35.51 | 36.08 | 35.11 | 35.51 | 00:00:00 | 2002-02-13 | 2,998,400 | 35.90 | 36.69 | 35.65 | 36.29 | 00:00:00 | 2002-02-14 | 3,522,600 | 36.84 | 36.86 | 35.90 | 36.24 | 00:00:00 | 2002-02-15 | 3,438,000 | 36.60 | 37.46 | 36.28 | 36.40 | 00:00:00 | 2002-02-19 | 2,822,700 | 36.55 | 36.61 | 35.25 | 35.25 | 00:00:00 | 2002-02-20 | 3,639,500 | 35.90 | 36.88 | 35.85 | 36.61 | 00:00:00 | 2002-02-21 | 5,444,800 | 36.95 | 38.00 | 36.80 | 37.48 | 00:00:00 | 2002-02-22 | 4,461,600 | 37.49 | 38.50 | 37.09 | 37.80 | 00:00:00 | 2002-02-25 | 4,639,500 | 37.80 | 38.37 | 37.56 | 38.03 | 00:00:00 | 2002-02-26 | 3,716,200 | 38.03 | 38.10 | 37.17 | 37.50 | 00:00:00 | 2002-02-27 | 4,593,900 | 37.70 | 38.51 | 37.59 | 37.85 | 00:00:00 | 2002-02-28 | 5,268,800 | 37.95 | 38.30 | 37.56 | 37.57 | 00:00:00 | 2002-03-01 | 4,788,700 | 37.32 | 37.92 | 36.58 | 37.92 | 00:00:00 | 2002-03-04 | 5,196,400 | 37.99 | 39.70 | 37.96 | 39.56 | 00:00:00 | 2002-03-05 | 4,101,000 | 39.55 | 39.55 | 38.35 | 38.43 | 00:00:00 | 2002-03-06 | 3,435,000 | 38.31 | 39.70 | 38.31 | 39.44 | 00:00:00 | 2002-03-07 | 3,847,800 | 39.60 | 39.63 | 38.62 | 39.28 | 00:00:00 | 2002-03-08 | 6,247,500 | 39.50 | 39.75 | 37.80 | 38.28 | 00:00:00 | 2002-03-11 | 4,195,800 | 38.45 | 38.49 | 37.85 | 38.25 | 00:00:00 | 2002-03-12 | 3,316,700 | 38.00 | 39.25 | 37.78 | 38.92 | 00:00:00 | 2002-03-13 | 3,241,400 | 38.50 | 38.85 | 38.25 | 38.35 | 00:00:00 | 2002-03-14 | 2,650,700 | 38.30 | 38.90 | 38.11 | 38.49 | 00:00:00 | 2002-03-15 | 4,394,800 | 38.65 | 39.08 | 38.33 | 39.03 | 00:00:00 | 2002-03-18 | 2,435,100 | 39.28 | 39.50 | 38.51 | 38.99 | 00:00:00 | 2002-03-19 | 3,275,700 | 39.20 | 39.30 | 38.50 | 38.79 | 00:00:00 | 2002-03-20 | 2,493,300 | 38.75 | 38.76 | 38.20 | 38.25 | 00:00:00 | 2002-03-21 | 3,037,600 | 38.20 | 38.25 | 37.30 | 37.74 | 00:00:00 | 2002-03-22 | 4,372,900 | 37.74 | 37.81 | 36.60 | 37.06 | 00:00:00 | 2002-03-25 | 2,645,700 | 37.30 | 37.59 | 36.70 | 36.75 | 00:00:00 | 2002-03-26 | 3,807,100 | 36.75 | 37.95 | 36.70 | 37.84 | 00:00:00 | 2002-03-27 | 3,065,800 | 37.95 | 38.10 | 37.59 | 37.79 | 00:00:00 | 2002-03-28 | 2,689,900 | 37.97 | 38.12 | 37.74 | 37.74 | 00:00:00 | 2002-04-01 | 2,135,800 | 37.74 | 37.81 | 36.90 | 37.64 | 00:00:00 | 2002-04-02 | 3,212,700 | 37.53 | 38.01 | 37.18 | 37.91 | 00:00:00 | 2002-04-03 | 3,714,100 | 38.00 | 38.16 | 36.95 | 37.25 | 00:00:00 | 2002-04-04 | 4,196,000 | 36.62 | 36.99 | 36.05 | 36.88 | 00:00:00 | 2002-04-05 | 4,784,600 | 37.30 | 38.10 | 37.29 | 38.00 | 00:00:00 | 2002-04-08 | 3,091,100 | 37.17 | 37.94 | 36.87 | 37.86 | 00:00:00 | 2002-04-09 | 2,915,300 | 37.85 | 37.88 | 37.11 | 37.38 | 00:00:00 | 2002-04-10 | 3,347,700 | 37.44 | 38.55 | 37.41 | 38.35 | 00:00:00 | 2002-04-11 | 3,435,100 | 38.35 | 39.09 | 37.35 | 38.00 | 00:00:00 | 2002-04-12 | 2,510,600 | 38.05 | 38.29 | 37.26 | 37.33 | 00:00:00 | 2002-04-15 | 4,362,000 | 37.12 | 37.16 | 36.71 | 36.71 | 00:00:00 | 2002-04-16 | 3,657,500 | 37.50 | 37.74 | 37.18 | 37.58 | 00:00:00 | 2002-04-17 | 3,357,800 | 38.00 | 38.00 | 37.30 | 37.66 | 00:00:00 | 2002-04-18 | 3,176,200 | 37.55 | 37.78 | 37.12 | 37.44 | 00:00:00 | 2002-04-19 | 2,743,200 | 37.70 | 37.78 | 37.21 | 37.48 | 00:00:00 | 2002-04-22 | 3,829,000 | 37.40 | 37.41 | 35.55 | 35.71 | 00:00:00 | 2002-04-23 | 3,680,900 | 35.71 | 35.96 | 35.37 | 35.68 | 00:00:00 | 2002-04-24 | 3,682,000 | 35.70 | 35.90 | 34.64 | 34.99 | 00:00:00 | 2002-04-25 | 4,697,600 | 34.28 | 34.95 | 34.02 | 34.92 | 00:00:00 | 2002-04-26 | 2,850,300 | 35.00 | 35.31 | 34.45 | 34.64 | 00:00:00 | 2002-04-29 | 4,048,000 | 34.55 | 34.64 | 33.38 | 33.90 | 00:00:00 | 2002-04-30 | 5,374,100 | 33.20 | 34.24 | 33.20 | 34.03 | 00:00:00 | 2002-05-01 | 3,938,600 | 34.00 | 34.65 | 33.21 | 34.00 | 00:00:00 | 2002-05-02 | 2,765,500 | 34.00 | 34.45 | 33.70 | 34.43 | 00:00:00 | 2002-05-03 | 3,289,100 | 34.43 | 34.85 | 34.19 | 34.67 | 00:00:00 | 2002-05-06 | 2,800,400 | 34.68 | 34.75 | 33.87 | 34.10 | 00:00:00 | 2002-05-07 | 3,360,900 | 34.10 | 34.73 | 34.03 | 34.43 | 00:00:00 | 2002-05-08 | 3,636,900 | 35.35 | 35.55 | 34.92 | 35.00 | 00:00:00 | 2002-05-09 | 2,148,300 | 35.00 | 35.35 | 34.81 | 34.90 | 00:00:00 | 2002-05-10 | 1,960,400 | 35.05 | 35.23 | 34.84 | 34.99 | 00:00:00 | 2002-05-13 | 2,113,700 | 35.14 | 35.44 | 34.60 | 35.35 | 00:00:00 | 2002-05-14 | 2,571,400 | 35.75 | 36.40 | 35.60 | 36.25 | 00:00:00 | 2002-05-15 | 3,368,300 | 36.25 | 36.85 | 35.96 | 36.07 | 00:00:00 | 2002-05-16 | 2,583,000 | 36.23 | 36.50 | 35.78 | 35.85 | 00:00:00 | 2002-05-17 | 3,267,000 | 35.85 | 35.85 | 35.19 | 35.66 | 00:00:00 | 2002-05-20 | 3,033,500 | 35.50 | 35.50 | 35.10 | 35.38 | 00:00:00 | 2002-05-21 | 3,058,700 | 35.39 | 35.79 | 35.24 | 35.60 | 00:00:00 | 2002-05-22 | 2,122,700 | 35.60 | 35.60 | 35.05 | 35.45 | 00:00:00 | 2002-05-23 | 2,253,200 | 35.70 | 36.09 | 35.46 | 35.90 | 00:00:00 | 2002-05-24 | 1,666,600 | 35.95 | 35.99 | 35.55 | 35.58 | 00:00:00 | 2002-05-28 | 1,801,600 | 35.94 | 35.94 | 35.10 | 35.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|