Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	17.45	17.68	17.23	17.44	2,153,618	+0.13(+0.73%)
Aug 29, 2019	16.85	17.49	16.80	17.32	3,154,859	+0.77(+4.64%)
Aug 28, 2019	16.13	16.81	16.01	16.55	2,997,834	+0.27(+1.67%)
Aug 27, 2019	16.84	16.90	16.23	16.28	2,442,544	-0.43(-2.56%)
Aug 26, 2019	17.25	17.25	16.63	16.70	3,197,544	-0.30(-1.77%)
Aug 23, 2019	17.35	17.51	16.84	17.01	3,326,684	-0.55(-3.16%)
Aug 22, 2019	17.96	18.04	17.42	17.56	3,082,765	-0.41(-2.27%)
Aug 21, 2019	18.16	18.50	17.96	17.97	3,477,259	+0.16(+0.87%)
Aug 20, 2019	17.63	17.90	17.57	17.81	3,036,273	+0.08(+0.44%)
Aug 19, 2019	17.36	17.87	17.33	17.74	3,602,494	+0.69(+4.05%)
Aug 16, 2019	16.58	17.15	16.58	17.05	4,392,033	+0.58(+3.55%)
Aug 15, 2019	17.12	17.26	16.23	16.46	4,083,691	-0.56(-3.31%)
Aug 14, 2019	17.85	17.91	17.03	17.03	5,695,674	-1.57(-8.42%)
Aug 13, 2019	18.00	18.99	17.83	18.59	4,552,305	+0.57(+3.19%)
Aug 12, 2019	18.51	18.53	17.89	18.02	2,756,145	-0.67(-3.59%)
Aug 09, 2019	19.31	19.42	18.64	18.69	3,153,802	-0.89(-4.52%)
Aug 08, 2019	19.25	19.69	19.15	19.58	3,063,718	+0.53(+2.76%)
Aug 07, 2019	19.00	19.10	18.63	19.05	3,029,551	-0.30(-1.56%)
Aug 06, 2019	19.67	19.80	18.83	19.35	3,886,292	-0.25(-1.29%)
Aug 05, 2019	19.67	19.72	19.01	19.60	4,092,989	-0.54(-2.70%)
Aug 02, 2019	20.58	20.75	19.76	20.15	3,614,477	-0.60(-2.91%)
Aug 01, 2019	21.67	21.84	20.43	20.75	4,916,972	-1.13(-5.16%)
Jul 31, 2019	22.43	22.61	21.81	21.88	2,840,031	-0.54(-2.39%)
Jul 30, 2019	22.28	22.42	21.96	22.42	2,944,110	-0.08(-0.35%)
Jul 29, 2019	22.44	22.93	22.28	22.49	2,457,616	-0.01(-0.04%)
Jul 26, 2019	22.23	22.67	22.02	22.50	2,576,366	+0.27(+1.23%)
Jul 25, 2019	22.84	22.99	21.99	22.23	3,999,885	-0.69(-3.01%)
Jul 24, 2019	22.31	22.96	22.21	22.92	3,033,440	+0.59(+2.66%)
Jul 23, 2019	22.53	22.92	22.24	22.33	3,174,441	-0.03(-0.13%)
Jul 22, 2019	22.55	22.76	22.08	22.36	3,822,721	-0.13(-0.56%)
Jul 19, 2019	22.73	23.14	22.25	22.48	4,774,695	-0.29(-1.28%)
Jul 18, 2019	22.28	23.96	21.91	22.78	10,995,979	+0.25(+1.12%)
Jul 17, 2019	22.69	22.74	22.20	22.52	3,392,041	-0.17(-0.73%)
Jul 16, 2019	22.62	23.27	22.46	22.69	2,961,517	+0.15(+0.65%)
Jul 15, 2019	22.16	22.60	22.07	22.54	3,413,373	+0.55(+2.52%)
Jul 12, 2019	21.90	22.19	21.76	21.99	2,278,808	+0.10(+0.44%)
Jul 11, 2019	21.71	21.98	21.38	21.89	3,415,790	-0.11(-0.49%)
Jul 10, 2019	21.85	22.33	21.54	22.00	3,520,326	+0.38(+1.75%)
Jul 09, 2019	21.11	21.65	20.59	21.62	4,852,341	-0.08(-0.36%)
Jul 08, 2019	22.32	22.48	21.61	21.70	3,547,106	-0.81(-3.59%)
Jul 05, 2019	21.65	22.62	21.62	22.50	2,355,690	+0.42(+1.89%)
Jul 03, 2019	22.60	22.81	21.76	22.09	3,277,862	-0.58(-2.58%)
Jul 02, 2019	22.31	22.85	22.05	22.67	3,349,684	+0.24(+1.09%)
Jul 01, 2019	23.03	23.20	22.16	22.43	3,517,111	-0.35(-1.54%)
Jun 28, 2019	22.47	22.79	22.23	22.78	2,991,096	+0.27(+1.21%)
Jun 27, 2019	22.65	22.76	22.30	22.50	2,696,874	-0.08(-0.34%)
Jun 26, 2019	22.15	22.75	22.06	22.58	2,646,883	+0.64(+2.93%)
Jun 25, 2019	21.63	22.24	21.36	21.94	2,639,797	+0.32(+1.49%)
Jun 24, 2019	21.92	22.08	21.56	21.62	2,259,614	-0.37(-1.68%)
Jun 21, 2019	21.98	22.12	21.58	21.99	3,029,640	+0.09(+0.40%)
Jun 20, 2019	22.44	22.62	21.85	21.90	2,589,712	+0.11(+0.49%)
Jun 19, 2019	22.06	22.41	21.70	21.79	2,783,492	-0.14(-0.62%)
Jun 18, 2019	21.43	22.46	21.09	21.93	4,677,766	+0.87(+4.11%)
Jun 17, 2019	20.95	21.39	20.63	21.06	3,318,621	-0.08(-0.37%)
Jun 14, 2019	20.92	21.54	20.72	21.14	3,299,960	-0.07(-0.32%)
Jun 13, 2019	20.73	21.31	20.53	21.21	3,005,037	+0.61(+2.98%)
Jun 12, 2019	20.92	21.05	20.51	20.60	2,711,939	-0.49(-2.31%)
Jun 11, 2019	21.79	21.89	21.07	21.08	3,099,116	+0.09(+0.42%)
Jun 10, 2019	21.01	21.51	20.98	21.00	4,100,934	+0.14(+0.65%)
Jun 07, 2019	20.95	21.04	20.35	20.86	4,081,319	-0.13(-0.60%)
Jun 06, 2019	20.87	21.38	20.64	20.99	4,362,820	+0.19(+0.94%)
Jun 05, 2019	21.42	21.45	20.47	20.79	5,982,480	-0.51(-2.38%)
Jun 04, 2019	21.08	21.63	20.90	21.30	3,693,442	+0.37(+1.77%)

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.