Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	47.39	49.15	46.95	48.07	3,937,993	+0.88(+1.87%)
Feb 27, 2023	46.02	47.58	45.55	47.19	5,018,452	+1.56(+3.42%)
Feb 24, 2023	46.10	46.10	44.47	45.63	4,670,502	-1.48(-3.15%)
Feb 23, 2023	47.64	48.16	45.72	47.11	4,733,222	-1.00(-2.08%)
Feb 22, 2023	48.85	50.06	47.65	48.11	7,858,192	+0.89(+1.89%)
Feb 21, 2023	47.28	48.91	46.96	47.22	5,476,057	+1.16(+2.52%)
Feb 17, 2023	47.32	47.34	45.50	46.06	5,650,829	-1.85(-3.85%)
Feb 16, 2023	47.43	49.55	47.20	47.91	5,531,914	+0.35(+0.74%)
Feb 15, 2023	46.67	47.73	46.44	47.55	3,689,289	-0.51(-1.06%)
Feb 14, 2023	46.66	48.21	46.11	48.06	4,372,394	+0.96(+2.04%)
Feb 13, 2023	47.53	47.84	46.28	47.10	3,391,667	-0.73(-1.52%)
Feb 10, 2023	48.41	48.61	47.34	47.83	4,695,859	-1.30(-2.64%)
Feb 09, 2023	50.56	50.75	48.83	49.12	4,271,294	-0.60(-1.21%)
Feb 08, 2023	51.25	51.75	49.71	49.72	4,732,340	-2.57(-4.92%)
Feb 07, 2023	51.23	52.45	49.96	52.30	4,434,776	+1.20(+2.35%)
Feb 06, 2023	54.16	54.42	49.96	51.10	5,501,771	-0.71(-1.37%)
Feb 03, 2023	52.45	53.42	51.65	51.80	3,610,214	-0.90(-1.71%)
Feb 02, 2023	53.32	53.50	51.00	52.71	4,749,316	-0.90(-1.69%)
Feb 01, 2023	51.18	53.76	50.70	53.61	5,573,515	+2.30(+4.48%)
Jan 31, 2023	49.02	51.37	48.65	51.31	4,721,470	+1.87(+3.77%)
Jan 30, 2023	50.99	51.21	49.39	49.45	4,448,084	-2.37(-4.57%)
Jan 27, 2023	50.48	52.51	50.08	51.81	4,858,706	+0.63(+1.23%)
Jan 26, 2023	51.50	51.81	49.52	51.19	4,034,472	-0.08(-0.15%)
Jan 25, 2023	50.95	51.77	50.16	51.26	4,659,433	-0.67(-1.29%)
Jan 24, 2023	50.31	53.10	50.29	51.93	5,660,576	+1.10(+2.16%)
Jan 23, 2023	50.36	51.08	49.53	50.83	4,386,937	+0.74(+1.47%)
Jan 20, 2023	48.26	50.81	47.82	50.10	6,208,129	+1.45(+2.99%)
Jan 19, 2023	50.23	52.20	48.64	48.64	12,358,375	-3.86(-7.35%)
Jan 18, 2023	55.50	56.59	52.19	52.50	9,191,599	-1.38(-2.57%)
Jan 17, 2023	53.64	54.51	53.10	53.89	5,380,892	+0.25(+0.46%)
Jan 13, 2023	51.90	54.04	51.52	53.64	4,781,883	+1.27(+2.42%)
Jan 12, 2023	51.90	52.41	49.70	52.37	5,835,742	+1.35(+2.64%)
Jan 11, 2023	52.27	52.60	50.76	51.03	5,264,550	-1.01(-1.94%)
Jan 10, 2023	49.70	52.18	49.02	52.04	5,834,558	+2.66(+5.39%)
Jan 09, 2023	46.75	49.75	46.65	49.38	6,283,280	+3.84(+8.43%)
Jan 06, 2023	45.69	46.89	44.87	45.54	4,729,100	+0.85(+1.91%)
Jan 05, 2023	44.50	45.17	43.36	44.68	3,904,550	+0.35(+0.80%)
Jan 04, 2023	43.98	45.09	43.58	44.33	3,586,398	+0.54(+1.23%)
Jan 03, 2023	44.96	45.84	43.65	43.79	2,931,969	-0.87(-1.96%)
Dec 30, 2022	45.19	45.66	43.90	44.66	3,679,686	-1.07(-2.34%)
Dec 29, 2022	43.25	45.87	42.95	45.73	4,825,602	+2.71(+6.30%)
Dec 28, 2022	44.06	44.06	42.66	43.02	3,172,117	-1.04(-2.36%)
Dec 27, 2022	44.10	44.77	43.80	44.06	2,068,011	+0.65(+1.49%)
Dec 23, 2022	43.39	43.78	42.73	43.42	2,098,983	+0.34(+0.80%)
Dec 22, 2022	43.79	43.84	41.08	43.07	3,797,646	-1.00(-2.27%)
Dec 21, 2022	43.89	44.93	43.17	44.07	4,055,383	+0.77(+1.77%)
Dec 20, 2022	41.86	43.54	41.82	43.31	5,032,144	+1.74(+4.18%)
Dec 19, 2022	42.24	42.43	41.17	41.57	3,247,051	-0.39(-0.94%)
Dec 16, 2022	41.81	42.80	41.47	41.96	7,467,190	-0.54(-1.27%)
Dec 15, 2022	43.61	43.87	42.25	42.50	4,377,743	-2.19(-4.90%)
Dec 14, 2022	44.55	45.14	43.98	44.69	3,820,992	-0.66(-1.45%)
Dec 13, 2022	47.69	48.01	44.64	45.35	4,523,559	+0.35(+0.79%)
Dec 12, 2022	43.59	45.07	43.01	45.00	4,582,765	+0.72(+1.62%)
Dec 09, 2022	45.00	45.33	43.99	44.28	4,669,998	-2.16(-4.65%)
Dec 08, 2022	47.53	47.60	46.22	46.44	2,613,989	+0.67(+1.46%)
Dec 07, 2022	46.74	47.78	45.74	45.77	3,207,088	-1.68(-3.54%)
Dec 06, 2022	46.46	47.93	46.22	47.45	4,176,464	+1.76(+3.85%)
Dec 05, 2022	49.60	50.34	45.69	45.69	6,504,994	-3.80(-7.68%)
Dec 02, 2022	47.21	49.68	46.80	49.50	4,920,799	+1.27(+2.63%)

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.