|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 1,869,100 | 22.82 | 23.32 | 22.54 | 23.28 | 00:00:00 | | 2002-11-15 | 4,089,000 | 23.29 | 23.30 | 22.51 | 22.93 | 00:00:00 | | 2002-11-18 | 2,098,800 | 22.97 | 23.17 | 22.61 | 22.76 | 00:00:00 | | 2002-11-19 | 2,625,900 | 22.76 | 22.96 | 22.26 | 22.54 | 00:00:00 | | 2002-11-20 | 2,893,700 | 22.40 | 22.80 | 22.28 | 22.74 | 00:00:00 | | 2002-11-21 | 5,799,800 | 22.94 | 24.85 | 22.74 | 24.71 | 00:00:00 | | 2002-11-22 | 4,341,100 | 24.72 | 25.17 | 24.39 | 24.50 | 00:00:00 | | 2002-11-25 | 3,083,300 | 24.65 | 24.99 | 24.28 | 24.55 | 00:00:00 | | 2002-11-26 | 3,413,100 | 24.20 | 24.51 | 23.81 | 24.50 | 00:00:00 | | 2002-11-27 | 4,932,800 | 24.80 | 25.48 | 24.63 | 25.47 | 00:00:00 | | 2002-11-29 | 2,141,600 | 25.15 | 25.67 | 25.05 | 25.55 | 00:00:00 | | 2002-12-02 | 4,403,300 | 26.25 | 26.37 | 25.14 | 25.58 | 00:00:00 | | 2002-12-03 | 3,171,500 | 25.30 | 25.31 | 24.48 | 24.77 | 00:00:00 | | 2002-12-04 | 3,895,900 | 24.50 | 24.52 | 23.92 | 24.32 | 00:00:00 | | 2002-12-05 | 2,692,200 | 24.46 | 24.47 | 23.67 | 23.93 | 00:00:00 | | 2002-12-06 | 2,898,100 | 23.94 | 24.25 | 23.38 | 23.92 | 00:00:00 | | 2002-12-09 | 2,435,000 | 23.72 | 23.93 | 23.02 | 23.02 | 00:00:00 | | 2002-12-10 | 4,212,100 | 23.06 | 23.22 | 22.61 | 23.01 | 00:00:00 | | 2002-12-11 | 4,344,400 | 22.65 | 22.90 | 22.45 | 22.69 | 00:00:00 | | 2002-12-12 | 3,107,300 | 22.85 | 23.36 | 22.81 | 23.25 | 00:00:00 | | 2002-12-13 | 3,578,600 | 23.00 | 23.25 | 22.75 | 23.03 | 00:00:00 | | 2002-12-16 | 3,895,000 | 23.15 | 24.19 | 22.90 | 24.15 | 00:00:00 | | 2002-12-17 | 3,132,700 | 24.00 | 24.62 | 23.83 | 23.90 | 00:00:00 | | 2002-12-18 | 2,960,900 | 23.79 | 23.95 | 23.15 | 23.18 | 00:00:00 | | 2002-12-19 | 2,966,200 | 22.93 | 23.48 | 22.90 | 23.00 | 00:00:00 | | 2002-12-20 | 4,803,000 | 23.42 | 23.95 | 23.12 | 23.85 | 00:00:00 | | 2002-12-23 | 2,931,700 | 23.55 | 23.74 | 23.03 | 23.42 | 00:00:00 | | 2002-12-24 | 1,366,600 | 23.07 | 23.46 | 23.01 | 23.04 | 00:00:00 | | 2002-12-26 | 1,941,700 | 23.19 | 23.47 | 22.91 | 23.06 | 00:00:00 | | 2002-12-27 | 1,895,700 | 22.86 | 22.95 | 22.50 | 22.54 | 00:00:00 | | 2002-12-30 | 2,551,200 | 22.80 | 22.83 | 22.50 | 22.74 | 00:00:00 | | 2002-12-31 | 2,116,200 | 22.85 | 22.97 | 22.40 | 22.78 | 00:00:00 | | 2003-01-02 | 3,739,500 | 23.03 | 23.63 | 23.00 | 23.55 | 00:00:00 | | 2003-01-03 | 2,848,500 | 23.55 | 23.85 | 23.25 | 23.80 | 00:00:00 | | 2003-01-06 | 3,123,800 | 23.95 | 24.45 | 23.95 | 24.38 | 00:00:00 | | 2003-01-07 | 4,569,800 | 24.40 | 24.75 | 24.16 | 24.38 | 00:00:00 | | 2003-01-08 | 17,019,200 | 22.10 | 22.89 | 21.59 | 21.85 | 00:00:00 | | 2003-01-09 | 9,690,300 | 21.95 | 22.55 | 21.85 | 22.50 | 00:00:00 | | 2003-01-10 | 4,902,500 | 22.30 | 22.87 | 22.24 | 22.80 | 00:00:00 | | 2003-01-13 | 2,870,300 | 22.75 | 22.94 | 22.36 | 22.87 | 00:00:00 | | 2003-01-14 | 2,978,500 | 22.62 | 23.16 | 22.49 | 23.16 | 00:00:00 | | 2003-01-15 | 6,116,200 | 23.25 | 23.25 | 21.85 | 22.20 | 00:00:00 | | 2003-01-16 | 4,456,900 | 22.21 | 22.63 | 22.04 | 22.12 | 00:00:00 | | 2003-01-17 | 2,807,900 | 21.70 | 22.31 | 21.70 | 22.15 | 00:00:00 | | 2003-01-21 | 4,829,000 | 21.70 | 21.76 | 21.02 | 21.14 | 00:00:00 | | 2003-01-22 | 3,392,700 | 21.04 | 21.30 | 20.70 | 20.80 | 00:00:00 | | 2003-01-23 | 2,983,800 | 20.98 | 21.79 | 20.98 | 21.70 | 00:00:00 | | 2003-01-24 | 3,507,500 | 21.70 | 21.70 | 20.54 | 20.71 | 00:00:00 | | 2003-01-27 | 3,686,800 | 20.35 | 20.70 | 20.06 | 20.15 | 00:00:00 | | 2003-01-28 | 3,181,300 | 20.25 | 20.50 | 19.75 | 20.26 | 00:00:00 | | 2003-01-29 | 4,213,300 | 20.27 | 20.39 | 19.80 | 20.34 | 00:00:00 | | 2003-01-30 | 3,376,900 | 20.17 | 20.35 | 19.80 | 19.87 | 00:00:00 | | 2003-01-31 | 4,882,900 | 19.77 | 20.18 | 19.55 | 19.77 | 00:00:00 | | 2003-02-03 | 3,145,100 | 19.90 | 20.00 | 19.78 | 19.95 | 00:00:00 | | 2003-02-04 | 4,364,200 | 19.59 | 19.65 | 19.17 | 19.32 | 00:00:00 | | 2003-02-05 | 5,588,900 | 19.90 | 20.11 | 19.75 | 19.84 | 00:00:00 | | 2003-02-06 | 3,967,200 | 19.84 | 20.00 | 19.27 | 19.46 | 00:00:00 | | 2003-02-07 | 4,379,400 | 19.78 | 19.91 | 19.53 | 19.59 | 00:00:00 | | 2003-02-10 | 3,378,500 | 19.77 | 19.99 | 19.38 | 19.80 | 00:00:00 | | 2003-02-11 | 2,924,700 | 20.00 | 20.25 | 19.62 | 19.81 | 00:00:00 | | 2003-02-12 | 2,953,300 | 19.81 | 20.10 | 19.67 | 19.77 | 00:00:00 | | 2003-02-13 | 2,303,800 | 19.67 | 19.94 | 19.57 | 19.79 | 00:00:00 | | 2003-02-14 | 2,160,300 | 19.79 | 20.15 | 19.50 | 20.05 | 00:00:00 | | 2003-02-18 | 4,203,800 | 20.10 | 21.04 | 20.10 | 20.95 | 00:00:00 | | 2003-02-19 | 2,447,800 | 20.80 | 20.90 | 20.39 | 20.53 | 00:00:00 | | 2003-02-20 | 2,986,300 | 20.53 | 20.85 | 20.05 | 20.25 | 00:00:00 | | 2003-02-21 | 3,557,400 | 20.25 | 20.86 | 20.00 | 20.77 | 00:00:00 | | 2003-02-24 | 2,898,700 | 20.55 | 20.69 | 19.93 | 19.95 | 00:00:00 | | 2003-02-25 | 3,326,900 | 19.96 | 20.35 | 19.60 | 20.34 | 00:00:00 | | 2003-02-26 | 4,595,900 | 20.30 | 20.86 | 20.21 | 20.28 | 00:00:00 | | 2003-02-27 | 2,801,400 | 20.32 | 20.47 | 20.05 | 20.47 | 00:00:00 | | 2003-02-28 | 2,226,300 | 20.45 | 20.70 | 20.35 | 20.50 | 00:00:00 | | 2003-03-03 | 2,585,900 | 20.50 | 20.57 | 20.12 | 20.44 | 00:00:00 | | 2003-03-04 | 3,618,500 | 20.23 | 20.29 | 19.90 | 19.99 | 00:00:00 | | 2003-03-05 | 2,163,500 | 20.00 | 20.09 | 19.79 | 20.01 | 00:00:00 | | 2003-03-06 | 3,842,800 | 19.80 | 19.82 | 19.20 | 19.22 | 00:00:00 | | 2003-03-07 | 5,242,000 | 18.90 | 19.16 | 18.78 | 19.13 | 00:00:00 | | 2003-03-10 | 2,759,300 | 18.80 | 19.00 | 18.75 | 18.80 | 00:00:00 | | 2003-03-11 | 2,644,800 | 18.93 | 19.18 | 18.57 | 18.57 | 00:00:00 | | 2003-03-12 | 2,967,300 | 18.58 | 18.87 | 18.45 | 18.87 | 00:00:00 | | 2003-03-13 | 3,417,200 | 19.40 | 19.88 | 19.01 | 19.88 | 00:00:00 | | 2003-03-14 | 2,973,900 | 20.05 | 20.35 | 19.81 | 19.94 | 00:00:00 | | 2003-03-17 | 4,059,000 | 20.00 | 20.92 | 19.75 | 20.81 | 00:00:00 | | 2003-03-18 | 4,175,100 | 20.95 | 21.29 | 20.77 | 21.14 | 00:00:00 | | 2003-03-19 | 3,818,100 | 21.14 | 21.50 | 20.87 | 21.25 | 00:00:00 | | 2003-03-20 | 2,500,800 | 21.25 | 21.32 | 20.89 | 21.20 | 00:00:00 | | 2003-03-21 | 3,572,700 | 21.52 | 21.89 | 21.00 | 21.88 | 00:00:00 | | 2003-03-24 | 2,393,000 | 21.65 | 21.65 | 20.67 | 20.83 | 00:00:00 | | 2003-03-25 | 2,224,200 | 20.84 | 21.61 | 20.84 | 21.33 | 00:00:00 | | 2003-03-26 | 4,536,700 | 21.10 | 21.13 | 20.40 | 20.78 | 00:00:00 | | 2003-03-27 | 3,965,400 | 20.53 | 20.56 | 20.14 | 20.23 | 00:00:00 | | 2003-03-28 | 3,497,300 | 20.23 | 20.47 | 20.10 | 20.40 | 00:00:00 | | 2003-03-31 | 6,796,000 | 19.85 | 20.00 | 19.10 | 19.38 | 00:00:00 | | 2003-04-01 | 7,974,500 | 19.38 | 19.50 | 18.86 | 19.41 | 00:00:00 | | 2003-04-02 | 5,205,000 | 19.95 | 20.33 | 19.85 | 20.10 | 00:00:00 | | 2003-04-03 | 2,718,900 | 20.35 | 20.39 | 19.84 | 19.91 | 00:00:00 | | 2003-04-04 | 3,246,800 | 20.10 | 20.30 | 19.80 | 20.04 | 00:00:00 | | 2003-04-07 | 9,069,900 | 22.20 | 22.50 | 21.60 | 21.63 | 00:00:00 | | 2003-04-08 | 3,213,900 | 21.75 | 21.80 | 21.40 | 21.57 | 00:00:00 | | 2003-04-09 | 3,689,000 | 21.80 | 22.21 | 21.37 | 21.40 | 00:00:00 | | 2003-04-10 | 3,813,100 | 21.60 | 21.61 | 21.04 | 21.25 | 00:00:00 | | 2003-04-11 | 4,454,300 | 21.64 | 21.89 | 21.15 | 21.28 | 00:00:00 | | 2003-04-14 | 2,721,400 | 21.28 | 22.09 | 21.28 | 22.05 | 00:00:00 | | 2003-04-15 | 3,779,600 | 22.00 | 22.62 | 21.96 | 22.59 | 00:00:00 | | 2003-04-16 | 4,518,400 | 22.59 | 22.70 | 22.22 | 22.37 | 00:00:00 | | 2003-04-17 | 4,988,400 | 22.37 | 22.72 | 22.10 | 22.71 | 00:00:00 | | 2003-04-21 | 3,716,300 | 22.71 | 22.95 | 22.58 | 22.75 | 00:00:00 | | 2003-04-22 | 3,696,000 | 22.70 | 22.77 | 22.40 | 22.68 | 00:00:00 | | 2003-04-23 | 3,535,300 | 22.72 | 22.73 | 22.35 | 22.71 | 00:00:00 | | 2003-04-24 | 4,600,200 | 22.51 | 22.67 | 21.90 | 22.01 | 00:00:00 | | 2003-04-25 | 2,820,300 | 22.02 | 22.11 | 21.75 | 21.92 | 00:00:00 | | 2003-04-28 | 3,987,600 | 22.00 | 22.58 | 22.00 | 22.47 | 00:00:00 | | 2003-04-29 | 3,740,600 | 22.50 | 22.80 | 22.45 | 22.71 | 00:00:00 | | 2003-04-30 | 5,935,000 | 22.85 | 23.22 | 22.35 | 22.93 | 00:00:00 | | 2003-05-01 | 2,987,700 | 22.93 | 22.93 | 22.45 | 22.79 | 00:00:00 | | 2003-05-02 | 2,604,500 | 22.79 | 23.10 | 22.60 | 23.08 | 00:00:00 | | 2003-05-05 | 2,396,600 | 23.08 | 23.33 | 22.84 | 23.18 | 00:00:00 | | 2003-05-06 | 3,415,300 | 23.29 | 23.42 | 22.98 | 23.23 | 00:00:00 | | 2003-05-07 | 2,654,100 | 23.23 | 23.41 | 22.94 | 23.06 | 00:00:00 | | 2003-05-08 | 2,158,400 | 22.81 | 23.05 | 22.65 | 22.74 | 00:00:00 | | 2003-05-09 | 2,237,700 | 22.77 | 23.15 | 22.69 | 23.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
