Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	20.38	20.73	19.81	20.23	5,634,985	-0.49(-2.35%)
Oct 30, 2019	20.73	20.77	20.21	20.72	3,822,228	-0.30(-1.44%)
Oct 29, 2019	20.87	21.14	20.48	21.02	2,513,372	+0.08(+0.37%)
Oct 28, 2019	20.65	21.18	20.62	20.94	2,905,138	+0.49(+2.38%)
Oct 25, 2019	20.04	20.63	20.04	20.45	6,093,546	+0.27(+1.35%)
Oct 24, 2019	20.76	20.99	19.89	20.18	4,320,422	-0.53(-2.54%)
Oct 23, 2019	20.25	20.81	20.25	20.71	3,255,396	+0.54(+2.65%)
Oct 22, 2019	19.90	20.46	19.38	20.17	4,322,218	+0.25(+1.27%)
Oct 21, 2019	20.99	21.08	19.90	19.92	6,531,741	-1.04(-4.97%)
Oct 18, 2019	20.10	21.06	19.79	20.96	6,381,512	+1.21(+6.11%)
Oct 17, 2019	20.00	21.05	19.49	19.75	9,364,133	+1.11(+5.95%)
Oct 16, 2019	18.73	19.42	18.64	18.64	7,776,362	-0.29(-1.54%)
Oct 15, 2019	18.59	19.28	18.45	18.94	7,790,349	+0.28(+1.51%)
Oct 14, 2019	18.51	18.92	18.27	18.65	5,968,487	-0.11(-0.57%)
Oct 11, 2019	18.64	18.97	18.46	18.76	6,167,644	+0.57(+3.16%)
Oct 10, 2019	18.14	18.48	17.92	18.19	3,544,527	+0.27(+1.52%)
Oct 09, 2019	18.24	18.31	17.70	17.91	3,276,742	-0.08(-0.43%)
Oct 08, 2019	18.39	18.50	17.97	17.99	3,648,217	-0.74(-3.95%)
Oct 07, 2019	18.89	19.24	18.67	18.73	2,697,789	-0.19(-1.03%)
Oct 04, 2019	18.58	18.96	18.43	18.93	2,827,560	+0.39(+2.10%)
Oct 03, 2019	18.61	18.82	18.18	18.54	3,607,126	-0.24(-1.30%)
Oct 02, 2019	18.90	19.02	18.31	18.78	3,165,706	-0.54(-2.82%)
Oct 01, 2019	19.65	20.31	19.17	19.32	3,342,457	-0.20(-1.05%)
Sep 30, 2019	19.98	20.00	19.41	19.53	3,373,282	-0.53(-2.62%)
Sep 27, 2019	20.51	20.66	19.88	20.05	3,173,490	-0.37(-1.81%)
Sep 26, 2019	20.62	20.66	20.03	20.42	2,325,845	-0.50(-2.37%)
Sep 25, 2019	19.93	20.98	19.83	20.92	3,446,709	+0.86(+4.27%)
Sep 24, 2019	20.50	20.86	19.87	20.06	3,830,849	-0.66(-3.19%)
Sep 23, 2019	20.10	21.12	19.89	20.73	3,627,496	-0.39(-1.84%)
Sep 20, 2019	21.45	21.50	20.92	21.11	5,233,037	-0.23(-1.09%)
Sep 19, 2019	20.73	21.61	20.73	21.35	3,077,319	+0.26(+1.25%)
Sep 18, 2019	21.20	21.41	20.79	21.09	4,276,048	-0.35(-1.63%)
Sep 17, 2019	21.41	21.75	20.97	21.44	3,764,564	-0.52(-2.35%)
Sep 16, 2019	21.95	22.25	21.78	21.95	2,945,530	-0.32(-1.44%)
Sep 13, 2019	22.33	22.70	22.09	22.27	4,335,840	+0.32(+1.46%)
Sep 12, 2019	21.44	22.20	20.80	21.95	5,286,359	+0.37(+1.71%)
Sep 11, 2019	20.77	21.68	20.14	21.58	6,430,097	+1.31(+6.48%)
Sep 10, 2019	19.84	20.33	19.31	20.27	3,302,371	+0.52(+2.61%)
Sep 09, 2019	18.75	19.87	18.75	19.75	4,359,186	+1.16(+6.23%)
Sep 06, 2019	18.99	19.11	18.47	18.59	3,052,836	-0.50(-2.60%)
Sep 05, 2019	18.21	19.23	18.20	19.09	5,701,057	+1.30(+7.33%)
Sep 04, 2019	17.53	17.89	17.48	17.79	2,645,161	+0.65(+3.81%)
Sep 03, 2019	17.15	17.22	16.63	17.14	2,676,733	-0.31(-1.78%)
Aug 30, 2019	17.46	17.68	17.23	17.45	2,153,377	+0.13(+0.73%)
Aug 29, 2019	16.85	17.50	16.80	17.32	3,154,506	+0.77(+4.64%)
Aug 28, 2019	16.13	16.81	16.02	16.55	2,997,499	+0.27(+1.67%)
Aug 27, 2019	16.84	16.90	16.23	16.28	2,442,271	-0.43(-2.56%)
Aug 26, 2019	17.25	17.25	16.63	16.71	3,197,186	-0.30(-1.77%)
Aug 23, 2019	17.35	17.51	16.84	17.01	3,326,312	-0.55(-3.16%)
Aug 22, 2019	17.96	18.04	17.42	17.56	3,082,420	-0.41(-2.27%)
Aug 21, 2019	18.17	18.50	17.96	17.97	3,476,871	+0.16(+0.87%)
Aug 20, 2019	17.63	17.90	17.58	17.82	3,035,933	+0.08(+0.44%)
Aug 19, 2019	17.36	17.87	17.33	17.74	3,602,092	+0.69(+4.05%)
Aug 16, 2019	16.58	17.15	16.58	17.05	4,391,542	+0.58(+3.55%)
Aug 15, 2019	17.13	17.26	16.23	16.46	4,083,235	-0.56(-3.31%)
Aug 14, 2019	17.86	17.91	17.03	17.03	5,695,038	-1.57(-8.43%)
Aug 13, 2019	18.00	18.99	17.84	18.59	4,551,796	+0.57(+3.19%)
Aug 12, 2019	18.52	18.54	17.89	18.02	2,755,837	-0.67(-3.59%)
Aug 09, 2019	19.31	19.42	18.64	18.69	3,153,450	-0.89(-4.52%)
Aug 08, 2019	19.26	19.69	19.15	19.58	3,063,375	+0.53(+2.76%)
Aug 07, 2019	19.00	19.10	18.63	19.05	3,029,212	-0.30(-1.56%)
Aug 06, 2019	19.67	19.80	18.83	19.35	3,885,858	-0.25(-1.29%)
Aug 05, 2019	19.67	19.72	19.01	19.61	4,092,531	-0.54(-2.70%)
Aug 02, 2019	20.58	20.75	19.76	20.15	3,614,073	-0.60(-2.91%)

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.