Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	49.32	49.59	47.91	48.48	5,764,662	-1.28(-2.58%)
Aug 30, 2022	53.79	53.79	49.02	49.77	7,916,221	-4.62(-8.49%)
Aug 29, 2022	54.06	55.74	53.57	54.38	5,628,996	-0.33(-0.61%)
Aug 26, 2022	56.51	57.06	54.09	54.72	5,619,896	-1.06(-1.90%)
Aug 25, 2022	54.08	55.85	53.31	55.78	5,070,323	+2.44(+4.57%)
Aug 24, 2022	51.06	53.36	50.73	53.34	5,037,761	+1.31(+2.52%)
Aug 23, 2022	50.03	52.79	49.65	52.02	5,377,111	+2.76(+5.61%)
Aug 22, 2022	48.99	49.93	48.07	49.26	4,429,102	-0.73(-1.45%)
Aug 19, 2022	51.47	51.72	49.67	49.98	4,558,845	-2.77(-5.26%)
Aug 18, 2022	51.51	53.11	51.31	52.76	4,103,842	+1.82(+3.58%)
Aug 17, 2022	50.98	51.39	50.26	50.93	4,102,885	-1.12(-2.15%)
Aug 16, 2022	51.74	52.81	51.53	52.05	5,025,088	+1.39(+2.75%)
Aug 15, 2022	49.57	51.13	48.93	50.66	4,311,720	-1.04(-2.01%)
Aug 12, 2022	51.35	52.36	50.73	51.70	4,350,184	-0.50(-0.96%)
Aug 11, 2022	53.18	54.51	52.05	52.20	5,024,948	+0.31(+0.60%)
Aug 10, 2022	50.29	52.37	49.77	51.88	5,793,621	+2.52(+5.10%)
Aug 09, 2022	48.46	49.72	48.27	49.37	4,820,403	+1.70(+3.56%)
Aug 08, 2022	48.65	49.39	47.50	47.67	4,312,232	-0.75(-1.56%)
Aug 05, 2022	46.44	50.22	46.40	48.43	5,189,442	+1.63(+3.49%)
Aug 04, 2022	47.47	48.54	46.16	46.79	4,596,089	-0.63(-1.32%)
Aug 03, 2022	47.59	47.77	46.47	47.42	4,477,025	+0.15(+0.31%)
Aug 02, 2022	46.78	48.47	46.22	47.27	4,790,801	+0.06(+0.12%)
Aug 01, 2022	48.78	49.11	47.00	47.21	6,059,990	-2.55(-5.13%)
Jul 29, 2022	48.72	49.89	48.01	49.77	5,749,056	+1.77(+3.69%)
Jul 28, 2022	47.22	48.13	45.60	48.00	5,195,662	+1.30(+2.79%)
Jul 27, 2022	46.55	46.90	44.88	46.70	4,964,926	+0.74(+1.62%)
Jul 26, 2022	46.09	47.16	45.14	45.95	5,456,832	+0.19(+0.41%)
Jul 25, 2022	45.77	46.67	45.18	45.77	6,995,953	+0.98(+2.18%)
Jul 22, 2022	45.03	47.40	44.47	44.79	10,349,892	+0.64(+1.44%)
Jul 21, 2022	46.28	46.40	42.50	44.15	12,501,477	+0.09(+0.20%)
Jul 20, 2022	43.68	44.48	42.64	44.06	6,970,617	+0.16(+0.36%)
Jul 19, 2022	42.33	43.93	41.90	43.91	6,052,047	+1.45(+3.41%)
Jul 18, 2022	43.49	44.25	42.13	42.46	5,835,608	+0.35(+0.84%)
Jul 15, 2022	40.64	42.11	39.42	42.11	5,309,008	+2.20(+5.51%)
Jul 14, 2022	39.94	40.24	38.69	39.91	5,530,183	-2.33(-5.51%)
Jul 13, 2022	40.67	42.57	40.47	42.24	3,753,756	+0.92(+2.22%)
Jul 12, 2022	40.73	42.00	40.25	41.32	4,407,282	-0.47(-1.12%)
Jul 11, 2022	42.85	43.40	41.65	41.79	4,958,180	-2.05(-4.68%)
Jul 08, 2022	44.62	44.78	43.42	43.84	5,432,487	-0.80(-1.80%)
Jul 07, 2022	44.49	45.70	44.18	44.64	7,678,239	+2.95(+7.08%)
Jul 06, 2022	40.96	42.17	39.75	41.69	8,835,886	+0.53(+1.28%)
Jul 05, 2022	41.88	42.30	40.46	41.16	7,611,760	-2.63(-6.01%)
Jul 01, 2022	43.89	44.82	42.39	43.79	6,784,726	-0.78(-1.76%)
Jun 30, 2022	45.16	45.56	43.29	44.57	6,357,875	-1.99(-4.28%)
Jun 29, 2022	48.64	48.65	45.84	46.57	4,388,945	-1.59(-3.31%)
Jun 28, 2022	49.01	49.97	47.79	48.16	5,339,997	-0.30(-0.63%)
Jun 27, 2022	49.40	49.40	47.67	48.47	4,306,971	+0.20(+0.41%)
Jun 24, 2022	46.15	48.74	45.49	48.27	7,554,747	+2.68(+5.88%)
Jun 23, 2022	46.92	47.72	44.22	45.59	8,393,850	-2.23(-4.66%)
Jun 22, 2022	46.46	48.79	46.42	47.82	6,568,185	-1.15(-2.36%)
Jun 21, 2022	49.67	50.79	48.40	48.97	5,666,098	+0.78(+1.62%)
Jun 17, 2022	48.38	49.09	46.59	48.19	8,790,163	-0.39(-0.81%)
Jun 16, 2022	47.39	50.71	47.38	48.58	8,570,664	-1.40(-2.80%)
Jun 15, 2022	48.46	51.23	47.93	49.98	10,625,584	+2.14(+4.48%)
Jun 14, 2022	49.06	49.39	47.23	47.84	5,888,112	-0.90(-1.85%)
Jun 13, 2022	48.49	49.80	47.20	48.74	7,498,912	-3.10(-5.98%)
Jun 10, 2022	52.85	53.54	51.41	51.84	9,566,020	-2.49(-4.59%)
Jun 09, 2022	60.10	60.34	54.33	54.33	10,577,889	-6.57(-10.79%)
Jun 08, 2022	63.10	64.44	60.75	60.90	4,553,681	-3.16(-4.93%)
Jun 07, 2022	61.41	64.10	60.86	64.06	3,896,419	+1.46(+2.33%)
Jun 06, 2022	61.21	62.83	59.84	62.61	5,512,033	+2.14(+3.54%)
Jun 03, 2022	61.17	61.66	59.71	60.46	3,254,665	-1.96(-3.13%)
Jun 02, 2022	62.29	63.70	61.46	62.42	4,013,611	+1.39(+2.28%)

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.