Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.88	19.92	19.61	19.80	1,257,245	-0.24(-1.21%)
Nov 27, 2019	19.74	20.04	19.63	20.04	2,357,232	+0.33(+1.68%)
Nov 26, 2019	19.86	19.95	19.59	19.71	2,827,101	-0.18(-0.88%)
Nov 25, 2019	20.19	20.33	19.85	19.89	2,875,086	-0.12(-0.58%)
Nov 22, 2019	19.84	20.38	19.84	20.00	4,548,572	+0.40(+2.03%)
Nov 21, 2019	19.88	20.14	19.56	19.60	2,559,064	-0.21(-1.08%)
Nov 20, 2019	19.85	20.41	19.68	19.82	2,608,569	-0.19(-0.97%)
Nov 19, 2019	20.46	20.46	19.89	20.01	2,407,035	-0.18(-0.91%)
Nov 18, 2019	20.06	20.26	19.46	20.20	3,718,527	-0.13(-0.62%)
Nov 15, 2019	20.43	20.67	19.88	20.32	3,396,782	-0.10(-0.48%)
Nov 14, 2019	20.48	20.82	20.15	20.42	3,000,839	-0.22(-1.08%)
Nov 13, 2019	20.95	21.23	20.41	20.65	4,608,829	-0.93(-4.33%)
Nov 12, 2019	21.73	22.40	21.46	21.58	3,191,055	-0.04(-0.18%)
Nov 11, 2019	21.55	21.71	21.09	21.62	3,277,481	-0.30(-1.38%)
Nov 08, 2019	21.77	22.33	21.65	21.92	4,818,069	-0.03(-0.13%)
Nov 07, 2019	21.79	22.45	21.70	21.95	4,954,360	+0.64(+3.01%)
Nov 06, 2019	21.80	22.01	21.30	21.31	2,536,706	-0.67(-3.05%)
Nov 05, 2019	22.57	22.83	21.94	21.98	5,387,110	-0.31(-1.40%)
Nov 04, 2019	21.68	22.36	21.42	22.29	3,904,164	+1.01(+4.76%)
Nov 01, 2019	20.46	21.46	20.43	21.28	5,631,599	+1.05(+5.20%)
Oct 31, 2019	20.37	20.72	19.81	20.23	5,635,615	-0.49(-2.35%)
Oct 30, 2019	20.72	20.77	20.21	20.71	3,822,655	-0.30(-1.44%)
Oct 29, 2019	20.87	21.14	20.48	21.02	2,513,652	+0.08(+0.37%)
Oct 28, 2019	20.65	21.18	20.62	20.94	2,905,462	+0.49(+2.38%)
Oct 25, 2019	20.04	20.63	20.04	20.45	6,094,227	+0.27(+1.35%)
Oct 24, 2019	20.76	20.99	19.89	20.18	4,320,905	-0.53(-2.54%)
Oct 23, 2019	20.25	20.81	20.25	20.70	3,255,760	+0.54(+2.65%)
Oct 22, 2019	19.90	20.46	19.38	20.17	4,322,701	+0.25(+1.27%)
Oct 21, 2019	20.99	21.07	19.90	19.92	6,532,471	-1.04(-4.97%)
Oct 18, 2019	20.10	21.05	19.79	20.96	6,382,225	+1.21(+6.11%)
Oct 17, 2019	19.99	21.04	19.49	19.75	9,365,180	+1.11(+5.95%)
Oct 16, 2019	18.73	19.42	18.64	18.64	7,777,231	-0.29(-1.54%)
Oct 15, 2019	18.59	19.27	18.45	18.93	7,791,220	+0.28(+1.51%)
Oct 14, 2019	18.50	18.91	18.27	18.65	5,969,154	-0.11(-0.57%)
Oct 11, 2019	18.64	18.97	18.46	18.76	6,168,333	+0.57(+3.16%)
Oct 10, 2019	18.14	18.48	17.92	18.18	3,544,923	+0.27(+1.52%)
Oct 09, 2019	18.24	18.31	17.70	17.91	3,277,108	-0.08(-0.43%)
Oct 08, 2019	18.39	18.50	17.97	17.99	3,648,625	-0.74(-3.95%)
Oct 07, 2019	18.88	19.23	18.67	18.73	2,698,091	-0.19(-1.03%)
Oct 04, 2019	18.58	18.96	18.43	18.92	2,827,876	+0.39(+2.10%)
Oct 03, 2019	18.61	18.82	18.17	18.53	3,607,529	-0.24(-1.30%)
Oct 02, 2019	18.89	19.02	18.31	18.78	3,166,060	-0.54(-2.82%)
Oct 01, 2019	19.64	20.30	19.17	19.32	3,342,831	-0.20(-1.05%)
Sep 30, 2019	19.97	19.99	19.41	19.53	3,373,659	-0.53(-2.62%)
Sep 27, 2019	20.51	20.66	19.88	20.05	3,173,845	-0.37(-1.81%)
Sep 26, 2019	20.62	20.66	20.03	20.42	2,326,105	-0.50(-2.37%)
Sep 25, 2019	19.93	20.98	19.83	20.92	3,447,094	+0.86(+4.27%)
Sep 24, 2019	20.50	20.86	19.87	20.06	3,831,277	-0.66(-3.19%)
Sep 23, 2019	20.10	21.12	19.89	20.72	3,627,901	-0.39(-1.84%)
Sep 20, 2019	21.44	21.50	20.92	21.11	5,233,622	-0.23(-1.09%)
Sep 19, 2019	20.72	21.61	20.72	21.35	3,077,663	+0.26(+1.25%)
Sep 18, 2019	21.20	21.40	20.79	21.08	4,276,526	-0.35(-1.63%)
Sep 17, 2019	21.40	21.74	20.97	21.43	3,764,984	-0.52(-2.35%)
Sep 16, 2019	21.95	22.25	21.77	21.95	2,945,859	-0.32(-1.44%)
Sep 13, 2019	22.33	22.69	22.09	22.27	4,336,324	+0.32(+1.46%)
Sep 12, 2019	21.43	22.20	20.80	21.95	5,286,949	+0.37(+1.71%)
Sep 11, 2019	20.77	21.68	20.14	21.58	6,430,815	+1.31(+6.48%)
Sep 10, 2019	19.84	20.32	19.31	20.27	3,302,740	+0.52(+2.61%)
Sep 09, 2019	18.75	19.87	18.75	19.75	4,359,673	+1.16(+6.23%)
Sep 06, 2019	18.99	19.11	18.47	18.59	3,053,177	-0.50(-2.60%)
Sep 05, 2019	18.20	19.23	18.19	19.09	5,701,694	+1.30(+7.33%)
Sep 04, 2019	17.53	17.89	17.47	17.79	2,645,457	+0.65(+3.80%)

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.