Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.378	8.397	7.843	7.930	11,008,498	-0.51(-6.00%)
Apr 29, 2020	7.930	8.660	7.930	8.436	12,731,463	+0.81(+10.59%)
Apr 28, 2020	7.346	7.891	7.181	7.629	12,565,362	+0.46(+6.38%)
Apr 27, 2020	7.016	7.288	6.801	7.171	9,810,306	+0.21(+3.08%)
Apr 24, 2020	7.093	7.249	6.826	6.957	11,609,720	-0.14(-1.92%)
Apr 23, 2020	7.697	7.862	7.045	7.093	21,306,506	-0.25(-3.44%)
Apr 22, 2020	7.424	7.590	7.132	7.346	8,685,177	+0.22(+3.14%)
Apr 21, 2020	6.909	7.191	6.870	7.123	6,323,319	-0.13(-1.74%)
Apr 20, 2020	7.074	7.658	7.064	7.249	7,597,249	-0.14(-1.84%)
Apr 17, 2020	7.054	7.414	7.035	7.385	10,394,752	+0.61(+9.05%)
Apr 16, 2020	7.016	7.200	6.607	6.772	8,169,928	-0.29(-4.13%)
Apr 15, 2020	7.035	7.220	6.821	7.064	8,881,844	-0.45(-5.96%)
Apr 14, 2020	7.658	8.154	7.414	7.512	10,932,392	-0.03(-0.39%)
Apr 13, 2020	7.278	7.541	6.928	7.541	9,825,522	+0.33(+4.59%)
Apr 09, 2020	7.444	7.804	7.025	7.210	13,667,417	+0.15(+2.07%)
Apr 08, 2020	6.977	7.259	6.831	7.064	7,705,144	+0.22(+3.27%)
Apr 07, 2020	6.947	7.541	6.772	6.840	16,488,550	+0.47(+7.33%)
Apr 06, 2020	6.198	6.656	6.081	6.373	10,171,950	+0.56(+9.72%)
Apr 03, 2020	5.887	6.111	5.624	5.809	8,172,208	-0.11(-1.81%)
Apr 02, 2020	6.120	6.500	5.760	5.916	10,556,605	-0.17(-2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.