|
 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 | | 2002-05-28 | 1,801,600 | 35.94 | 35.94 | 35.10 | 35.40 | 00:00:00 | | 2002-05-29 | 1,943,000 | 35.40 | 35.60 | 34.92 | 35.30 | 00:00:00 | | 2002-05-30 | 3,238,300 | 35.10 | 35.50 | 34.49 | 35.15 | 00:00:00 | | 2002-05-31 | 2,957,700 | 35.30 | 35.43 | 34.72 | 34.98 | 00:00:00 | | 2002-06-03 | 3,130,000 | 35.13 | 35.28 | 33.98 | 33.99 | 00:00:00 | | 2002-06-04 | 4,645,000 | 33.99 | 33.99 | 32.50 | 33.42 | 00:00:00 | | 2002-06-05 | 3,638,200 | 33.60 | 33.71 | 32.85 | 33.40 | 00:00:00 | | 2002-06-06 | 4,926,900 | 33.15 | 33.34 | 32.03 | 32.10 | 00:00:00 | | 2002-06-07 | 5,177,600 | 31.50 | 32.09 | 31.50 | 31.80 | 00:00:00 | | 2002-06-10 | 3,647,400 | 31.95 | 32.38 | 31.59 | 31.95 | 00:00:00 | | 2002-06-11 | 4,550,400 | 32.25 | 32.48 | 31.35 | 31.38 | 00:00:00 | | 2002-06-12 | 3,852,400 | 31.20 | 32.12 | 31.10 | 32.05 | 00:00:00 | | 2002-06-13 | 3,202,400 | 32.00 | 32.40 | 31.80 | 31.92 | 00:00:00 | | 2002-06-14 | 3,029,600 | 31.75 | 31.85 | 31.01 | 31.37 | 00:00:00 | | 2002-06-17 | 5,114,400 | 31.01 | 31.72 | 30.40 | 31.58 | 00:00:00 | | 2002-06-18 | 3,335,700 | 31.50 | 32.04 | 31.48 | 32.00 | 00:00:00 | | 2002-06-19 | 3,616,000 | 31.85 | 32.73 | 31.30 | 31.31 | 00:00:00 | | 2002-06-20 | 4,063,600 | 31.50 | 31.70 | 31.15 | 31.20 | 00:00:00 | | 2002-06-21 | 4,701,600 | 30.55 | 31.09 | 30.17 | 30.55 | 00:00:00 | | 2002-06-24 | 4,074,800 | 30.50 | 31.22 | 30.41 | 30.80 | 00:00:00 | | 2002-06-25 | 4,439,300 | 31.50 | 31.88 | 31.05 | 31.14 | 00:00:00 | | 2002-06-26 | 4,300,000 | 30.60 | 31.55 | 30.45 | 31.35 | 00:00:00 | | 2002-06-27 | 4,252,200 | 31.75 | 31.99 | 31.14 | 31.98 | 00:00:00 | | 2002-06-28 | 5,775,000 | 31.98 | 33.30 | 31.98 | 33.15 | 00:00:00 | | 2002-07-01 | 5,783,300 | 33.40 | 33.80 | 32.90 | 33.00 | 00:00:00 | | 2002-07-02 | 5,021,300 | 33.00 | 33.09 | 32.26 | 32.26 | 00:00:00 | | 2002-07-03 | 4,184,900 | 32.50 | 32.60 | 31.80 | 32.45 | 00:00:00 | | 2002-07-05 | 2,181,400 | 32.65 | 33.52 | 32.60 | 33.38 | 00:00:00 | | 2002-07-08 | 4,074,800 | 32.75 | 33.25 | 32.50 | 32.50 | 00:00:00 | | 2002-07-09 | 3,329,600 | 32.50 | 32.90 | 31.96 | 31.96 | 00:00:00 | | 2002-07-10 | 6,384,700 | 32.20 | 32.20 | 30.22 | 30.40 | 00:00:00 | | 2002-07-11 | 4,592,000 | 30.50 | 31.25 | 29.92 | 30.36 | 00:00:00 | | 2002-07-12 | 2,992,700 | 30.55 | 31.00 | 29.61 | 30.12 | 00:00:00 | | 2002-07-15 | 4,861,000 | 29.70 | 29.72 | 27.78 | 29.20 | 00:00:00 | | 2002-07-16 | 4,713,000 | 28.77 | 29.59 | 28.20 | 28.76 | 00:00:00 | | 2002-07-17 | 2,974,700 | 29.60 | 29.94 | 28.59 | 28.86 | 00:00:00 | | 2002-07-18 | 2,946,100 | 28.90 | 29.48 | 28.22 | 28.23 | 00:00:00 | | 2002-07-19 | 5,986,600 | 28.23 | 28.23 | 26.40 | 27.00 | 00:00:00 | | 2002-07-22 | 8,373,400 | 26.20 | 26.40 | 24.50 | 24.85 | 00:00:00 | | 2002-07-23 | 6,252,900 | 25.10 | 25.85 | 23.70 | 23.80 | 00:00:00 | | 2002-07-24 | 8,155,200 | 22.90 | 25.11 | 22.75 | 24.94 | 00:00:00 | | 2002-07-25 | 6,471,900 | 24.70 | 25.83 | 23.90 | 24.20 | 00:00:00 | | 2002-07-26 | 4,601,600 | 24.65 | 25.67 | 24.52 | 25.60 | 00:00:00 | | 2002-07-29 | 4,925,200 | 25.95 | 27.60 | 25.89 | 27.35 | 00:00:00 | | 2002-07-30 | 4,218,500 | 26.90 | 27.20 | 25.87 | 26.13 | 00:00:00 | | 2002-07-31 | 6,023,600 | 26.00 | 27.37 | 25.11 | 27.05 | 00:00:00 | | 2002-08-01 | 4,413,400 | 26.95 | 27.20 | 25.95 | 26.29 | 00:00:00 | | 2002-08-02 | 3,302,800 | 26.31 | 26.39 | 25.30 | 25.50 | 00:00:00 | | 2002-08-05 | 3,880,100 | 25.32 | 25.34 | 23.95 | 24.10 | 00:00:00 | | 2002-08-06 | 3,037,400 | 24.67 | 25.38 | 24.51 | 24.97 | 00:00:00 | | 2002-08-07 | 3,348,000 | 25.20 | 25.92 | 24.11 | 25.23 | 00:00:00 | | 2002-08-08 | 4,521,300 | 25.00 | 25.72 | 24.70 | 25.56 | 00:00:00 | | 2002-08-09 | 2,978,700 | 25.36 | 26.50 | 25.29 | 26.20 | 00:00:00 | | 2002-08-12 | 2,232,400 | 25.80 | 26.40 | 25.57 | 26.10 | 00:00:00 | | 2002-08-13 | 3,367,700 | 25.62 | 26.03 | 25.27 | 25.33 | 00:00:00 | | 2002-08-14 | 4,893,100 | 25.15 | 25.45 | 23.90 | 24.75 | 00:00:00 | | 2002-08-15 | 4,517,000 | 25.05 | 25.49 | 24.75 | 25.43 | 00:00:00 | | 2002-08-16 | 3,754,700 | 25.24 | 25.24 | 24.01 | 24.77 | 00:00:00 | | 2002-08-19 | 4,052,500 | 24.41 | 26.27 | 24.41 | 26.11 | 00:00:00 | | 2002-08-20 | 3,644,000 | 25.68 | 26.10 | 25.52 | 25.79 | 00:00:00 | | 2002-08-21 | 4,342,000 | 26.25 | 27.20 | 26.18 | 27.02 | 00:00:00 | | 2002-08-22 | 2,660,600 | 26.80 | 27.80 | 26.80 | 27.55 | 00:00:00 | | 2002-08-23 | 2,478,300 | 27.56 | 27.70 | 26.75 | 26.87 | 00:00:00 | | 2002-08-26 | 2,138,000 | 27.00 | 27.30 | 26.61 | 27.07 | 00:00:00 | | 2002-08-27 | 4,105,400 | 27.57 | 27.60 | 26.58 | 26.70 | 00:00:00 | | 2002-08-28 | 4,632,800 | 26.30 | 26.31 | 24.80 | 25.07 | 00:00:00 | | 2002-08-29 | 3,674,800 | 24.55 | 25.02 | 24.41 | 24.68 | 00:00:00 | | 2002-08-30 | 2,787,700 | 24.58 | 25.43 | 24.28 | 25.09 | 00:00:00 | | 2002-09-03 | 6,144,000 | 24.45 | 24.50 | 23.37 | 23.52 | 00:00:00 | | 2002-09-04 | 6,613,700 | 23.37 | 23.54 | 22.55 | 23.14 | 00:00:00 | | 2002-09-05 | 5,938,700 | 22.50 | 22.60 | 22.02 | 22.15 | 00:00:00 | | 2002-09-06 | 4,100,800 | 22.69 | 22.75 | 22.17 | 22.59 | 00:00:00 | | 2002-09-09 | 3,841,600 | 22.59 | 23.50 | 22.32 | 23.30 | 00:00:00 | | 2002-09-10 | 5,172,900 | 23.55 | 23.99 | 23.53 | 23.76 | 00:00:00 | | 2002-09-11 | 2,430,900 | 24.15 | 24.44 | 23.52 | 23.87 | 00:00:00 | | 2002-09-12 | 2,913,600 | 23.51 | 23.55 | 22.67 | 22.77 | 00:00:00 | | 2002-09-13 | 7,532,500 | 22.68 | 22.70 | 21.05 | 21.99 | 00:00:00 | | 2002-09-16 | 2,992,400 | 21.75 | 22.40 | 21.72 | 22.29 | 00:00:00 | | 2002-09-17 | 4,203,500 | 22.62 | 22.64 | 21.46 | 21.52 | 00:00:00 | | 2002-09-18 | 4,927,700 | 21.00 | 21.15 | 20.28 | 20.93 | 00:00:00 | | 2002-09-19 | 6,949,900 | 20.10 | 20.74 | 19.97 | 20.12 | 00:00:00 | | 2002-09-20 | 6,943,500 | 20.05 | 21.15 | 20.02 | 21.12 | 00:00:00 | | 2002-09-23 | 5,596,500 | 20.45 | 20.80 | 20.15 | 20.31 | 00:00:00 | | 2002-09-24 | 7,318,700 | 19.35 | 19.75 | 19.35 | 19.57 | 00:00:00 | | 2002-09-25 | 5,385,700 | 19.70 | 20.46 | 19.56 | 19.98 | 00:00:00 | | 2002-09-26 | 5,351,700 | 20.00 | 20.15 | 19.51 | 20.00 | 00:00:00 | | 2002-09-27 | 3,880,600 | 19.99 | 19.99 | 19.09 | 19.30 | 00:00:00 | | 2002-09-30 | 7,223,000 | 19.10 | 19.66 | 18.35 | 19.30 | 00:00:00 | | 2002-10-01 | 7,107,400 | 19.60 | 20.81 | 19.35 | 20.75 | 00:00:00 | | 2002-10-02 | 6,906,100 | 20.65 | 20.95 | 19.86 | 20.35 | 00:00:00 | | 2002-10-03 | 6,230,900 | 20.35 | 20.75 | 19.49 | 20.10 | 00:00:00 | | 2002-10-04 | 5,079,900 | 19.90 | 20.22 | 18.79 | 19.11 | 00:00:00 | | 2002-10-07 | 4,172,500 | 19.05 | 19.40 | 18.56 | 18.63 | 00:00:00 | | 2002-10-08 | 5,557,600 | 18.77 | 18.96 | 17.77 | 18.51 | 00:00:00 | | 2002-10-09 | 4,345,100 | 18.00 | 18.40 | 17.81 | 18.03 | 00:00:00 | | 2002-10-10 | 6,112,400 | 18.03 | 18.77 | 17.62 | 18.65 | 00:00:00 | | 2002-10-11 | 7,200,500 | 19.35 | 20.57 | 19.18 | 20.34 | 00:00:00 | | 2002-10-14 | 3,229,800 | 19.80 | 20.24 | 19.78 | 20.20 | 00:00:00 | | 2002-10-15 | 5,811,000 | 21.05 | 21.81 | 20.90 | 21.65 | 00:00:00 | | 2002-10-16 | 3,861,500 | 21.05 | 21.34 | 20.90 | 21.17 | 00:00:00 | | 2002-10-17 | 3,757,200 | 22.25 | 22.60 | 21.92 | 22.50 | 00:00:00 | | 2002-10-18 | 4,652,700 | 22.39 | 22.89 | 22.08 | 22.82 | 00:00:00 | | 2002-10-21 | 3,510,400 | 22.65 | 23.90 | 22.45 | 23.73 | 00:00:00 | | 2002-10-22 | 4,949,000 | 23.48 | 23.80 | 23.26 | 23.34 | 00:00:00 | | 2002-10-23 | 4,682,300 | 23.30 | 23.60 | 22.40 | 22.60 | 00:00:00 | | 2002-10-24 | 2,613,200 | 23.07 | 23.29 | 22.50 | 22.69 | 00:00:00 | | 2002-10-25 | 3,176,300 | 22.64 | 23.30 | 22.00 | 23.27 | 00:00:00 | | 2002-10-28 | 2,183,300 | 23.60 | 23.70 | 22.71 | 22.76 | 00:00:00 | | 2002-10-29 | 4,074,400 | 22.64 | 22.70 | 22.03 | 22.37 | 00:00:00 | | 2002-10-30 | 2,956,700 | 22.40 | 22.94 | 22.30 | 22.80 | 00:00:00 | | 2002-10-31 | 3,061,300 | 22.80 | 22.90 | 22.00 | 22.06 | 00:00:00 | | 2002-11-01 | 3,685,700 | 21.95 | 23.50 | 21.91 | 23.05 | 00:00:00 | | 2002-11-04 | 4,348,500 | 23.06 | 23.98 | 23.06 | 23.52 | 00:00:00 | | 2002-11-05 | 2,974,500 | 23.40 | 23.78 | 22.92 | 23.36 | 00:00:00 | | 2002-11-06 | 3,321,800 | 23.21 | 23.99 | 22.91 | 23.85 | 00:00:00 | | 2002-11-07 | 3,062,200 | 23.75 | 23.75 | 23.25 | 23.47 | 00:00:00 | | 2002-11-08 | 3,291,500 | 23.41 | 23.97 | 23.00 | 23.25 | 00:00:00 | | 2002-11-11 | 2,451,100 | 23.00 | 23.01 | 22.18 | 22.40 | 00:00:00 | | 2002-11-12 | 3,856,800 | 22.45 | 23.32 | 22.41 | 22.93 | 00:00:00 | | 2002-11-13 | 4,665,400 | 22.93 | 22.93 | 21.86 | 22.35 | 00:00:00 | | 2002-11-14 | 1,869,100 | 22.82 | 23.32 | 22.54 | 23.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
