Bookmark and Share

Last Minute: "Drone hits passenger plane for first time in North America - New York Post" Mon, 16 Oct 2017 17:23:00 GMT    "This is what happens if there is no Brexit deal - Mirror.co.uk" Mon, 16 Oct 2017 15:49:00 GMT    "Colony Capital in talks to buy Weinstein Co - Reuters" Mon, 16 Oct 2017 17:12:50 GMT    "Goodbye Ruby Tuesday, hello NRD - Knoxville News Sentinel" Mon, 16 Oct 2017 17:12:38 GMT    "Justices to Decide on Forcing Technology Firms to Provide Data Held Abroad - New York Times" Mon, 16 Oct 2017 17:04:30 GMT    "Cities Dream Of Landing Amazon's New HQ And They're Going To Great Lengths To Show It - NPR" Mon, 16 Oct 2017 08:54:00 GMT    "Nordstrom Shelves Plans To Go Private Until After the Holidays - Fortune" Mon, 16 Oct 2017 17:04:00 GMT   "Trump has taken longer to name a science adviser than any modern president - Washington Post" Mon, 16 Oct 2017 15:13:42 GMT    "Passengers accuse AirAsia crew of setting off panic during plane's rapid descent - Washington Post" Mon, 16 Oct 2017 15:57:14 GMT    "No One Wants to Bet on Sprint-T-Mobile - Bloomberg" Mon, 16 Oct 2017 14:16:53 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.53 (+1.11%) Alcoa Corporation - [Ticker: AA]Chart Alcoa Corporation  News Alcoa Corporation  Download Historical Prices for Metastock Alcoa Corporation and Others  Technical Analysis Alcoa Corporation  
Last Trade48.24Last Trade Time2017-10-16 - 21:00
Variation+0.53 (+1.11%)Open48.00
High48.93Low47.48
Volume4,679,757Average Volume (3m)4,017,730
Yield1.25Bid / Ask48.50 x 500 - 48.51 x 100
Former Close47.7152 Week Range[20.00 - 49.30]
PER54.28%EPS0.88
Ex-Dividend Date2017-10-16Dividend Payment2017-10-16
Market Capitalization9 1 Year Price-Target50.92
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 2017-10-16
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-05-092,237,70022.7723.1522.6923.0900:00:00
2003-05-122,449,90022.8523.2922.7523.2700:00:00
2003-05-133,210,00023.2723.3622.8022.9700:00:00
2003-05-143,126,30022.9022.9122.5322.7100:00:00
2003-05-153,053,90022.8622.9522.5022.7500:00:00
2003-05-162,405,80022.7522.8122.5122.7300:00:00
2003-05-192,175,00022.5222.6021.9021.9700:00:00
2003-05-202,400,00022.1522.3621.8322.1500:00:00
2003-05-216,778,00023.1023.2422.6522.9200:00:00
2003-05-225,546,80023.1223.9522.9823.7200:00:00
2003-05-232,965,20023.9023.9723.6923.8400:00:00
2003-05-273,920,40023.8424.4623.6424.4100:00:00
2003-05-283,133,00024.4824.5024.2224.3500:00:00
2003-05-294,009,20024.7324.8023.9024.0300:00:00
2003-05-304,050,50024.3024.7424.2024.6100:00:00
2003-06-023,951,40025.2325.7124.8825.3000:00:00
2003-06-032,870,00025.2325.2424.7625.0700:00:00
2003-06-043,043,50025.0226.1725.0025.9800:00:00
2003-06-052,700,60025.9826.0325.5525.8400:00:00
2003-06-065,035,10026.2427.2225.8525.9300:00:00
2003-06-093,313,30026.0026.0825.3425.5000:00:00
2003-06-102,219,40025.8526.0325.6125.9500:00:00
2003-06-114,360,60025.9526.3025.8826.0800:00:00
2003-06-122,457,80026.2526.2825.8526.1400:00:00
2003-06-132,449,10026.0526.0825.2525.5800:00:00
2003-06-162,315,70025.6526.2925.5526.2800:00:00
2003-06-172,377,70026.2826.6826.0226.6000:00:00
2003-06-182,435,30026.6326.7326.3526.6000:00:00
2003-06-192,429,60026.7526.8026.0026.3500:00:00
2003-06-203,822,50026.4526.5225.9226.2400:00:00
2003-06-233,080,10025.8025.8524.9725.0700:00:00
2003-06-243,508,30025.0225.2024.8024.9600:00:00
2003-06-253,809,70024.9625.1424.4124.5100:00:00
2003-06-263,866,40024.8525.2524.5125.2400:00:00
2003-06-273,444,30025.3025.5024.8525.0900:00:00
2003-06-303,603,80025.0925.5324.8725.5000:00:00
2003-07-013,191,90025.5025.5125.0225.5000:00:00
2003-07-023,054,40025.5025.7225.4325.5300:00:00
2003-07-031,569,10025.3225.6524.9925.3000:00:00
2003-07-074,747,30025.5025.9025.3825.7100:00:00
2003-07-083,489,80025.8525.8925.5425.8100:00:00
2003-07-095,792,30025.7126.1424.8525.4700:00:00
2003-07-102,992,40025.2225.2224.8224.9500:00:00
2003-07-112,681,20024.9525.4424.9525.2700:00:00
2003-07-142,647,50025.5725.6025.1025.1100:00:00
2003-07-153,467,90025.3525.3724.6024.7500:00:00
2003-07-163,501,30024.9525.0524.5024.6000:00:00
2003-07-173,583,00024.6024.6024.0924.3100:00:00
2003-07-182,711,10024.6025.2924.3924.7000:00:00
2003-07-214,211,30024.7024.7124.0024.1900:00:00
2003-07-223,461,80024.2824.9524.0424.8700:00:00
2003-07-235,075,90025.1325.9424.8825.6500:00:00
2003-07-245,764,90025.7526.5525.0625.8400:00:00
2003-07-255,512,90025.8426.8725.8426.7100:00:00
2003-07-285,613,00026.8027.0226.3326.9300:00:00
2003-07-293,293,40026.9127.1026.5026.9400:00:00
2003-07-302,555,40027.0527.1226.6326.9500:00:00
2003-07-314,926,50027.1427.9026.9427.7700:00:00
2003-08-013,336,70027.7727.7726.9127.1100:00:00
2003-08-043,532,70027.1027.4826.8027.3700:00:00
2003-08-053,603,40027.2027.3026.7326.8200:00:00
2003-08-063,316,00026.7026.7026.3626.4500:00:00
2003-08-073,128,20026.3726.7526.2226.5000:00:00
2003-08-082,966,20026.6026.8726.5026.8300:00:00
2003-08-113,167,80026.8327.2526.7927.1900:00:00
2003-08-122,957,60027.4427.4426.8127.1000:00:00
2003-08-132,881,40027.2527.3026.8427.0200:00:00
2003-08-143,610,80027.2527.9027.0927.8000:00:00
2003-08-151,461,90027.7027.7027.4327.7000:00:00
2003-08-183,774,20027.7028.2127.7028.1800:00:00
2003-08-194,064,50028.3228.6227.7728.0500:00:00
2003-08-202,685,70028.2028.4128.0228.2600:00:00
2003-08-213,306,20028.4828.7728.2328.5900:00:00
2003-08-223,198,90028.9028.9128.1228.1300:00:00
2003-08-253,992,40027.5527.7926.8527.7900:00:00
2003-08-263,635,30027.6527.9127.3027.7500:00:00
2003-08-272,031,60027.7527.7527.2527.6200:00:00
2003-08-282,230,90027.7028.4027.2728.3500:00:00
2003-08-292,593,10028.4028.6128.1728.5600:00:00
2003-09-023,159,10028.8528.8927.9528.6200:00:00
2003-09-033,874,50028.9229.0228.1528.2900:00:00
2003-09-042,936,00028.4328.5528.0528.0900:00:00
2003-09-052,748,10028.0928.3927.8527.9900:00:00
2003-09-084,072,10028.0028.9727.9528.2000:00:00
2003-09-095,906,50028.0029.2527.9628.5700:00:00
2003-09-103,551,50028.2028.7027.8527.9200:00:00
2003-09-113,666,10028.4028.4027.9628.2300:00:00
2003-09-126,723,20028.2529.3527.9529.1800:00:00
2003-09-154,118,00029.4329.5028.3428.5400:00:00
2003-09-164,724,20028.4528.5827.9128.1400:00:00
2003-09-172,573,10027.9628.1827.8028.0100:00:00
2003-09-182,692,50028.0028.4827.9728.3000:00:00
2003-09-194,481,90028.6828.6827.5028.4500:00:00
2003-09-222,961,60027.9328.4527.4127.6600:00:00
2003-09-232,913,00027.7727.8527.3027.6500:00:00
2003-09-243,425,50027.7028.1027.4127.4500:00:00
2003-09-253,881,10027.5527.6926.8027.1600:00:00
2003-09-263,057,40027.0027.5026.6026.6800:00:00
2003-09-293,652,00026.7027.4226.7027.3600:00:00
2003-09-307,036,20027.3627.3626.1626.1600:00:00
2003-10-018,208,30026.3026.8626.2726.6900:00:00
2003-10-023,774,60026.8827.4026.7527.1300:00:00
2003-10-036,730,80027.1328.3527.1328.1500:00:00
2003-10-063,326,50028.4828.5228.0728.2700:00:00
2003-10-074,089,70027.9528.7227.7028.1900:00:00
2003-10-087,413,10028.8029.2128.3728.6700:00:00
2003-10-097,724,00029.0430.0228.7229.6800:00:00
2003-10-103,830,40029.5129.9029.5129.7300:00:00
2003-10-134,693,50029.7530.1329.7530.1100:00:00
2003-10-144,883,10030.1530.8030.0730.7300:00:00
2003-10-154,016,40030.9530.9830.5230.7600:00:00
2003-10-162,929,30030.7631.0030.4430.8200:00:00
2003-10-173,719,70030.9030.9029.9830.1200:00:00
2003-10-203,070,00030.2030.2829.9830.2000:00:00
2003-10-214,097,70030.3030.3930.0130.1300:00:00
2003-10-226,659,70029.9529.9529.4929.6500:00:00
2003-10-233,414,20029.5029.6929.3429.5500:00:00
2003-10-243,069,60029.1229.2028.9329.1600:00:00
2003-10-274,526,50029.6030.1029.5029.9900:00:00
2003-10-287,299,00029.9930.8529.9630.4600:00:00
2003-10-295,428,00030.4631.2930.1931.2900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2017 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources