TR4DER - Alcoa Inc. Common [AA] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	5,428,000	30.46	31.29	30.19	31.29	00:00:00
2003-10-30	6,020,000	31.70	32.15	31.61	32.15	00:00:00
2003-10-31	5,666,900	32.43	32.54	31.50	31.57	00:00:00
2003-11-03	4,550,400	31.65	32.70	31.58	32.19	00:00:00
2003-11-04	4,448,900	32.40	32.40	31.85	32.03	00:00:00
2003-11-05	3,617,400	32.15	32.32	31.59	31.96	00:00:00
2003-11-06	2,870,700	32.00	32.30	31.75	32.19	00:00:00
2003-11-07	5,160,400	32.40	33.42	32.36	32.97	00:00:00
2003-11-10	3,414,100	33.10	33.14	31.90	32.07	00:00:00
2003-11-11	4,272,000	32.07	32.07	31.24	31.42	00:00:00
2003-11-12	5,285,700	31.42	32.74	31.29	32.71	00:00:00
2003-11-13	3,779,800	32.69	33.23	32.39	33.13	00:00:00
2003-11-14	4,363,200	33.30	33.50	32.15	32.37	00:00:00
2003-11-17	4,221,900	32.37	32.65	31.78	32.59	00:00:00
2003-11-18	2,503,800	32.50	32.90	32.20	32.25	00:00:00
2003-11-19	3,693,500	32.23	32.48	31.91	32.07	00:00:00
2003-11-20	5,205,400	32.05	32.05	31.20	31.37	00:00:00
2003-11-21	4,601,600	31.50	31.66	31.18	31.36	00:00:00
2003-11-24	3,810,500	32.20	32.21	31.35	31.68	00:00:00
2003-11-25	5,169,800	31.55	32.52	31.51	32.34	00:00:00
2003-11-26	3,169,400	32.50	33.00	32.46	32.61	00:00:00
2003-11-28	1,722,200	32.65	32.97	32.64	32.81	00:00:00
2003-12-01	5,872,500	33.00	34.00	32.63	33.93	00:00:00
2003-12-02	5,604,600	33.93	34.25	33.82	34.15	00:00:00
2003-12-03	5,023,500	34.38	34.91	34.17	34.47	00:00:00
2003-12-04	5,568,800	34.35	35.50	34.35	35.45	00:00:00
2003-12-05	5,065,100	35.48	35.49	34.77	34.98	00:00:00
2003-12-08	4,583,100	34.98	35.64	34.85	35.52	00:00:00
2003-12-09	5,688,100	35.61	35.88	34.86	34.96	00:00:00
2003-12-10	5,562,500	34.88	34.89	33.59	33.73	00:00:00
2003-12-11	4,707,300	33.75	34.66	33.61	34.65	00:00:00
2003-12-12	4,036,100	34.75	34.90	34.63	34.83	00:00:00
2003-12-15	4,851,700	35.60	35.69	34.93	34.94	00:00:00
2003-12-16	3,957,400	35.00	35.15	34.55	34.98	00:00:00
2003-12-17	5,088,000	34.98	35.76	34.77	35.61	00:00:00
2003-12-18	4,827,900	35.87	36.50	35.60	36.38	00:00:00
2003-12-19	11,649,400	37.00	37.90	36.62	37.30	00:00:00
2003-12-22	5,185,900	37.30	37.99	37.30	37.72	00:00:00
2003-12-23	3,675,300	38.00	38.18	37.10	37.38	00:00:00
2003-12-24	1,863,500	37.39	37.54	36.78	37.02	00:00:00
2003-12-26	1,022,400	37.10	37.65	36.99	37.49	00:00:00
2003-12-29	9,722,500	37.90	38.92	37.50	38.91	00:00:00
2003-12-30	4,111,400	38.70	38.90	37.95	38.11	00:00:00
2003-12-31	3,318,300	38.25	38.50	37.85	38.00	00:00:00
2004-01-02	5,167,900	38.00	38.46	37.35	37.55	00:00:00
2004-01-05	8,436,400	37.90	38.88	37.75	38.78	00:00:00
2004-01-06	6,421,200	38.90	39.44	38.11	38.49	00:00:00
2004-01-07	6,953,700	38.20	38.32	37.75	38.20	00:00:00
2004-01-08	7,764,300	39.00	39.20	38.30	38.66	00:00:00
2004-01-09	13,298,600	37.20	38.08	36.50	37.25	00:00:00
2004-01-12	10,520,500	36.60	36.86	35.73	35.97	00:00:00
2004-01-13	10,180,400	35.97	36.15	34.83	35.15	00:00:00
2004-01-14	6,509,600	35.25	36.05	35.13	35.96	00:00:00
2004-01-15	5,708,700	36.15	36.21	35.10	35.47	00:00:00
2004-01-16	8,430,400	35.70	35.80	34.53	35.04	00:00:00
2004-01-20	6,183,400	35.34	36.30	35.12	36.22	00:00:00
2004-01-21	5,935,100	36.30	36.60	35.60	36.30	00:00:00
2004-01-22	5,702,000	36.25	36.93	36.11	36.43	00:00:00
2004-01-23	6,125,000	36.53	36.79	35.34	35.40	00:00:00
2004-01-26	5,351,400	35.45	35.69	35.05	35.35	00:00:00
2004-01-27	3,930,100	35.75	35.75	35.18	35.26	00:00:00
2004-01-28	6,857,600	35.25	35.26	33.65	33.78	00:00:00
2004-01-29	9,157,400	34.45	34.46	32.60	33.30	00:00:00
2004-01-30	5,342,500	33.60	34.25	33.06	34.18	00:00:00
2004-02-02	6,355,800	34.22	34.30	33.36	33.48	00:00:00
2004-02-03	5,510,900	33.72	34.45	33.57	34.10	00:00:00
2004-02-04	6,372,600	33.60	34.01	33.36	34.00	00:00:00
2004-02-05	4,995,400	33.97	34.76	33.70	34.37	00:00:00
2004-02-06	4,829,700	34.35	35.08	34.35	35.07	00:00:00
2004-02-09	3,887,500	35.23	35.35	34.85	34.94	00:00:00
2004-02-10	4,175,400	35.41	35.66	35.08	35.54	00:00:00
2004-02-11	9,267,400	36.54	37.45	36.25	37.39	00:00:00
2004-02-12	4,549,100	37.15	37.93	36.83	36.90	00:00:00
2004-02-13	4,225,700	37.00	37.37	36.61	37.01	00:00:00
2004-02-17	4,715,600	37.49	37.93	37.47	37.75	00:00:00
2004-02-18	4,676,900	38.00	38.05	37.52	37.79	00:00:00
2004-02-19	5,998,400	37.90	38.15	37.45	37.74	00:00:00
2004-02-20	6,366,100	37.66	37.67	36.51	36.83	00:00:00
2004-02-23	4,307,200	37.25	37.73	37.04	37.18	00:00:00
2004-02-24	3,474,000	37.18	37.85	37.01	37.26	00:00:00
2004-02-25	4,218,600	37.25	37.25	36.60	36.81	00:00:00
2004-02-26	3,631,700	36.50	37.35	36.48	37.17	00:00:00
2004-02-27	3,938,000	36.61	37.90	36.61	37.47	00:00:00
2004-03-01	5,349,400	37.67	38.58	37.67	38.40	00:00:00
2004-03-02	4,391,900	38.05	38.58	37.70	37.71	00:00:00
2004-03-03	4,915,500	37.35	37.61	36.83	37.02	00:00:00
2004-03-04	4,080,200	37.02	37.24	36.64	37.10	00:00:00
2004-03-05	4,314,400	37.09	37.70	36.95	37.17	00:00:00
2004-03-08	4,267,600	37.18	37.18	36.41	36.42	00:00:00
2004-03-09	6,288,900	36.23	36.45	35.48	35.65	00:00:00
2004-03-10	7,436,900	35.47	35.54	34.01	34.20	00:00:00
2004-03-11	8,031,900	34.21	35.20	34.18	34.27	00:00:00
2004-03-12	5,701,900	34.95	35.24	34.60	35.12	00:00:00
2004-03-15	3,712,900	35.05	35.12	34.10	34.11	00:00:00
2004-03-16	4,877,200	34.65	34.85	33.93	34.37	00:00:00
2004-03-17	4,722,200	34.47	34.99	34.47	34.87	00:00:00
2004-03-18	3,744,300	34.70	35.05	34.55	34.81	00:00:00
2004-03-19	5,096,200	34.82	35.39	34.76	34.86	00:00:00
2004-03-22	4,972,000	34.76	34.77	33.90	34.13	00:00:00
2004-03-23	3,875,500	34.45	34.68	33.75	33.83	00:00:00
2004-03-24	5,195,400	33.65	33.65	32.63	33.12	00:00:00
2004-03-25	4,779,600	33.65	34.53	33.33	34.50	00:00:00
2004-03-26	4,657,700	34.63	34.93	34.51	34.64	00:00:00
2004-03-29	3,777,100	34.83	35.17	34.52	34.63	00:00:00
2004-03-30	3,645,100	34.70	35.14	34.56	35.05	00:00:00
2004-03-31	5,423,600	35.32	35.35	34.50	34.69	00:00:00
2004-04-01	4,029,800	34.67	34.97	34.53	34.63	00:00:00
2004-04-02	8,791,600	34.90	36.00	34.87	35.90	00:00:00
2004-04-05	6,495,000	36.10	36.25	35.71	35.89	00:00:00
2004-04-06	9,215,600	36.40	36.60	35.99	36.50	00:00:00
2004-04-07	15,983,800	35.70	35.90	34.60	34.65	00:00:00
2004-04-08	9,029,600	34.98	34.98	33.62	33.86	00:00:00
2004-04-12	5,498,600	33.90	34.54	33.90	34.26	00:00:00
2004-04-13	6,406,500	34.46	34.57	33.27	33.43	00:00:00
2004-04-14	6,780,400	33.43	33.63	32.86	33.02	00:00:00
2004-04-15	7,057,000	33.00	33.44	32.44	33.00	00:00:00
2004-04-16	6,112,400	33.30	34.04	33.23	33.99	00:00:00
2004-04-19	4,990,500	34.02	34.15	33.20	33.68	00:00:00
2004-04-20	5,223,600	33.68	33.99	33.08	33.08	00:00:00
2004-04-21	13,931,600	32.85	32.86	31.27	31.74	00:00:00
2004-04-22	7,666,900	32.10	33.47	31.76	33.11	00:00:00
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 > >>