|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,237,700 | 22.77 | 23.15 | 22.69 | 23.09 | 00:00:00 | | 2003-05-12 | 2,449,900 | 22.85 | 23.29 | 22.75 | 23.27 | 00:00:00 | | 2003-05-13 | 3,210,000 | 23.27 | 23.36 | 22.80 | 22.97 | 00:00:00 | | 2003-05-14 | 3,126,300 | 22.90 | 22.91 | 22.53 | 22.71 | 00:00:00 | | 2003-05-15 | 3,053,900 | 22.86 | 22.95 | 22.50 | 22.75 | 00:00:00 | | 2003-05-16 | 2,405,800 | 22.75 | 22.81 | 22.51 | 22.73 | 00:00:00 | | 2003-05-19 | 2,175,000 | 22.52 | 22.60 | 21.90 | 21.97 | 00:00:00 | | 2003-05-20 | 2,400,000 | 22.15 | 22.36 | 21.83 | 22.15 | 00:00:00 | | 2003-05-21 | 6,778,000 | 23.10 | 23.24 | 22.65 | 22.92 | 00:00:00 | | 2003-05-22 | 5,546,800 | 23.12 | 23.95 | 22.98 | 23.72 | 00:00:00 | | 2003-05-23 | 2,965,200 | 23.90 | 23.97 | 23.69 | 23.84 | 00:00:00 | | 2003-05-27 | 3,920,400 | 23.84 | 24.46 | 23.64 | 24.41 | 00:00:00 | | 2003-05-28 | 3,133,000 | 24.48 | 24.50 | 24.22 | 24.35 | 00:00:00 | | 2003-05-29 | 4,009,200 | 24.73 | 24.80 | 23.90 | 24.03 | 00:00:00 | | 2003-05-30 | 4,050,500 | 24.30 | 24.74 | 24.20 | 24.61 | 00:00:00 | | 2003-06-02 | 3,951,400 | 25.23 | 25.71 | 24.88 | 25.30 | 00:00:00 | | 2003-06-03 | 2,870,000 | 25.23 | 25.24 | 24.76 | 25.07 | 00:00:00 | | 2003-06-04 | 3,043,500 | 25.02 | 26.17 | 25.00 | 25.98 | 00:00:00 | | 2003-06-05 | 2,700,600 | 25.98 | 26.03 | 25.55 | 25.84 | 00:00:00 | | 2003-06-06 | 5,035,100 | 26.24 | 27.22 | 25.85 | 25.93 | 00:00:00 | | 2003-06-09 | 3,313,300 | 26.00 | 26.08 | 25.34 | 25.50 | 00:00:00 | | 2003-06-10 | 2,219,400 | 25.85 | 26.03 | 25.61 | 25.95 | 00:00:00 | | 2003-06-11 | 4,360,600 | 25.95 | 26.30 | 25.88 | 26.08 | 00:00:00 | | 2003-06-12 | 2,457,800 | 26.25 | 26.28 | 25.85 | 26.14 | 00:00:00 | | 2003-06-13 | 2,449,100 | 26.05 | 26.08 | 25.25 | 25.58 | 00:00:00 | | 2003-06-16 | 2,315,700 | 25.65 | 26.29 | 25.55 | 26.28 | 00:00:00 | | 2003-06-17 | 2,377,700 | 26.28 | 26.68 | 26.02 | 26.60 | 00:00:00 | | 2003-06-18 | 2,435,300 | 26.63 | 26.73 | 26.35 | 26.60 | 00:00:00 | | 2003-06-19 | 2,429,600 | 26.75 | 26.80 | 26.00 | 26.35 | 00:00:00 | | 2003-06-20 | 3,822,500 | 26.45 | 26.52 | 25.92 | 26.24 | 00:00:00 | | 2003-06-23 | 3,080,100 | 25.80 | 25.85 | 24.97 | 25.07 | 00:00:00 | | 2003-06-24 | 3,508,300 | 25.02 | 25.20 | 24.80 | 24.96 | 00:00:00 | | 2003-06-25 | 3,809,700 | 24.96 | 25.14 | 24.41 | 24.51 | 00:00:00 | | 2003-06-26 | 3,866,400 | 24.85 | 25.25 | 24.51 | 25.24 | 00:00:00 | | 2003-06-27 | 3,444,300 | 25.30 | 25.50 | 24.85 | 25.09 | 00:00:00 | | 2003-06-30 | 3,603,800 | 25.09 | 25.53 | 24.87 | 25.50 | 00:00:00 | | 2003-07-01 | 3,191,900 | 25.50 | 25.51 | 25.02 | 25.50 | 00:00:00 | | 2003-07-02 | 3,054,400 | 25.50 | 25.72 | 25.43 | 25.53 | 00:00:00 | | 2003-07-03 | 1,569,100 | 25.32 | 25.65 | 24.99 | 25.30 | 00:00:00 | | 2003-07-07 | 4,747,300 | 25.50 | 25.90 | 25.38 | 25.71 | 00:00:00 | | 2003-07-08 | 3,489,800 | 25.85 | 25.89 | 25.54 | 25.81 | 00:00:00 | | 2003-07-09 | 5,792,300 | 25.71 | 26.14 | 24.85 | 25.47 | 00:00:00 | | 2003-07-10 | 2,992,400 | 25.22 | 25.22 | 24.82 | 24.95 | 00:00:00 | | 2003-07-11 | 2,681,200 | 24.95 | 25.44 | 24.95 | 25.27 | 00:00:00 | | 2003-07-14 | 2,647,500 | 25.57 | 25.60 | 25.10 | 25.11 | 00:00:00 | | 2003-07-15 | 3,467,900 | 25.35 | 25.37 | 24.60 | 24.75 | 00:00:00 | | 2003-07-16 | 3,501,300 | 24.95 | 25.05 | 24.50 | 24.60 | 00:00:00 | | 2003-07-17 | 3,583,000 | 24.60 | 24.60 | 24.09 | 24.31 | 00:00:00 | | 2003-07-18 | 2,711,100 | 24.60 | 25.29 | 24.39 | 24.70 | 00:00:00 | | 2003-07-21 | 4,211,300 | 24.70 | 24.71 | 24.00 | 24.19 | 00:00:00 | | 2003-07-22 | 3,461,800 | 24.28 | 24.95 | 24.04 | 24.87 | 00:00:00 | | 2003-07-23 | 5,075,900 | 25.13 | 25.94 | 24.88 | 25.65 | 00:00:00 | | 2003-07-24 | 5,764,900 | 25.75 | 26.55 | 25.06 | 25.84 | 00:00:00 | | 2003-07-25 | 5,512,900 | 25.84 | 26.87 | 25.84 | 26.71 | 00:00:00 | | 2003-07-28 | 5,613,000 | 26.80 | 27.02 | 26.33 | 26.93 | 00:00:00 | | 2003-07-29 | 3,293,400 | 26.91 | 27.10 | 26.50 | 26.94 | 00:00:00 | | 2003-07-30 | 2,555,400 | 27.05 | 27.12 | 26.63 | 26.95 | 00:00:00 | | 2003-07-31 | 4,926,500 | 27.14 | 27.90 | 26.94 | 27.77 | 00:00:00 | | 2003-08-01 | 3,336,700 | 27.77 | 27.77 | 26.91 | 27.11 | 00:00:00 | | 2003-08-04 | 3,532,700 | 27.10 | 27.48 | 26.80 | 27.37 | 00:00:00 | | 2003-08-05 | 3,603,400 | 27.20 | 27.30 | 26.73 | 26.82 | 00:00:00 | | 2003-08-06 | 3,316,000 | 26.70 | 26.70 | 26.36 | 26.45 | 00:00:00 | | 2003-08-07 | 3,128,200 | 26.37 | 26.75 | 26.22 | 26.50 | 00:00:00 | | 2003-08-08 | 2,966,200 | 26.60 | 26.87 | 26.50 | 26.83 | 00:00:00 | | 2003-08-11 | 3,167,800 | 26.83 | 27.25 | 26.79 | 27.19 | 00:00:00 | | 2003-08-12 | 2,957,600 | 27.44 | 27.44 | 26.81 | 27.10 | 00:00:00 | | 2003-08-13 | 2,881,400 | 27.25 | 27.30 | 26.84 | 27.02 | 00:00:00 | | 2003-08-14 | 3,610,800 | 27.25 | 27.90 | 27.09 | 27.80 | 00:00:00 | | 2003-08-15 | 1,461,900 | 27.70 | 27.70 | 27.43 | 27.70 | 00:00:00 | | 2003-08-18 | 3,774,200 | 27.70 | 28.21 | 27.70 | 28.18 | 00:00:00 | | 2003-08-19 | 4,064,500 | 28.32 | 28.62 | 27.77 | 28.05 | 00:00:00 | | 2003-08-20 | 2,685,700 | 28.20 | 28.41 | 28.02 | 28.26 | 00:00:00 | | 2003-08-21 | 3,306,200 | 28.48 | 28.77 | 28.23 | 28.59 | 00:00:00 | | 2003-08-22 | 3,198,900 | 28.90 | 28.91 | 28.12 | 28.13 | 00:00:00 | | 2003-08-25 | 3,992,400 | 27.55 | 27.79 | 26.85 | 27.79 | 00:00:00 | | 2003-08-26 | 3,635,300 | 27.65 | 27.91 | 27.30 | 27.75 | 00:00:00 | | 2003-08-27 | 2,031,600 | 27.75 | 27.75 | 27.25 | 27.62 | 00:00:00 | | 2003-08-28 | 2,230,900 | 27.70 | 28.40 | 27.27 | 28.35 | 00:00:00 | | 2003-08-29 | 2,593,100 | 28.40 | 28.61 | 28.17 | 28.56 | 00:00:00 | | 2003-09-02 | 3,159,100 | 28.85 | 28.89 | 27.95 | 28.62 | 00:00:00 | | 2003-09-03 | 3,874,500 | 28.92 | 29.02 | 28.15 | 28.29 | 00:00:00 | | 2003-09-04 | 2,936,000 | 28.43 | 28.55 | 28.05 | 28.09 | 00:00:00 | | 2003-09-05 | 2,748,100 | 28.09 | 28.39 | 27.85 | 27.99 | 00:00:00 | | 2003-09-08 | 4,072,100 | 28.00 | 28.97 | 27.95 | 28.20 | 00:00:00 | | 2003-09-09 | 5,906,500 | 28.00 | 29.25 | 27.96 | 28.57 | 00:00:00 | | 2003-09-10 | 3,551,500 | 28.20 | 28.70 | 27.85 | 27.92 | 00:00:00 | | 2003-09-11 | 3,666,100 | 28.40 | 28.40 | 27.96 | 28.23 | 00:00:00 | | 2003-09-12 | 6,723,200 | 28.25 | 29.35 | 27.95 | 29.18 | 00:00:00 | | 2003-09-15 | 4,118,000 | 29.43 | 29.50 | 28.34 | 28.54 | 00:00:00 | | 2003-09-16 | 4,724,200 | 28.45 | 28.58 | 27.91 | 28.14 | 00:00:00 | | 2003-09-17 | 2,573,100 | 27.96 | 28.18 | 27.80 | 28.01 | 00:00:00 | | 2003-09-18 | 2,692,500 | 28.00 | 28.48 | 27.97 | 28.30 | 00:00:00 | | 2003-09-19 | 4,481,900 | 28.68 | 28.68 | 27.50 | 28.45 | 00:00:00 | | 2003-09-22 | 2,961,600 | 27.93 | 28.45 | 27.41 | 27.66 | 00:00:00 | | 2003-09-23 | 2,913,000 | 27.77 | 27.85 | 27.30 | 27.65 | 00:00:00 | | 2003-09-24 | 3,425,500 | 27.70 | 28.10 | 27.41 | 27.45 | 00:00:00 | | 2003-09-25 | 3,881,100 | 27.55 | 27.69 | 26.80 | 27.16 | 00:00:00 | | 2003-09-26 | 3,057,400 | 27.00 | 27.50 | 26.60 | 26.68 | 00:00:00 | | 2003-09-29 | 3,652,000 | 26.70 | 27.42 | 26.70 | 27.36 | 00:00:00 | | 2003-09-30 | 7,036,200 | 27.36 | 27.36 | 26.16 | 26.16 | 00:00:00 | | 2003-10-01 | 8,208,300 | 26.30 | 26.86 | 26.27 | 26.69 | 00:00:00 | | 2003-10-02 | 3,774,600 | 26.88 | 27.40 | 26.75 | 27.13 | 00:00:00 | | 2003-10-03 | 6,730,800 | 27.13 | 28.35 | 27.13 | 28.15 | 00:00:00 | | 2003-10-06 | 3,326,500 | 28.48 | 28.52 | 28.07 | 28.27 | 00:00:00 | | 2003-10-07 | 4,089,700 | 27.95 | 28.72 | 27.70 | 28.19 | 00:00:00 | | 2003-10-08 | 7,413,100 | 28.80 | 29.21 | 28.37 | 28.67 | 00:00:00 | | 2003-10-09 | 7,724,000 | 29.04 | 30.02 | 28.72 | 29.68 | 00:00:00 | | 2003-10-10 | 3,830,400 | 29.51 | 29.90 | 29.51 | 29.73 | 00:00:00 | | 2003-10-13 | 4,693,500 | 29.75 | 30.13 | 29.75 | 30.11 | 00:00:00 | | 2003-10-14 | 4,883,100 | 30.15 | 30.80 | 30.07 | 30.73 | 00:00:00 | | 2003-10-15 | 4,016,400 | 30.95 | 30.98 | 30.52 | 30.76 | 00:00:00 | | 2003-10-16 | 2,929,300 | 30.76 | 31.00 | 30.44 | 30.82 | 00:00:00 | | 2003-10-17 | 3,719,700 | 30.90 | 30.90 | 29.98 | 30.12 | 00:00:00 | | 2003-10-20 | 3,070,000 | 30.20 | 30.28 | 29.98 | 30.20 | 00:00:00 | | 2003-10-21 | 4,097,700 | 30.30 | 30.39 | 30.01 | 30.13 | 00:00:00 | | 2003-10-22 | 6,659,700 | 29.95 | 29.95 | 29.49 | 29.65 | 00:00:00 | | 2003-10-23 | 3,414,200 | 29.50 | 29.69 | 29.34 | 29.55 | 00:00:00 | | 2003-10-24 | 3,069,600 | 29.12 | 29.20 | 28.93 | 29.16 | 00:00:00 | | 2003-10-27 | 4,526,500 | 29.60 | 30.10 | 29.50 | 29.99 | 00:00:00 | | 2003-10-28 | 7,299,000 | 29.99 | 30.85 | 29.96 | 30.46 | 00:00:00 | | 2003-10-29 | 5,428,000 | 30.46 | 31.29 | 30.19 | 31.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
