Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.01	50.47	49.68	49.82	2,825,731	-0.39(-0.78%)
Apr 27, 2018	51.14	51.56	49.72	50.21	4,475,970	-1.30(-2.53%)
Apr 26, 2018	52.79	53.59	50.99	51.51	6,004,520	+0.96(+1.91%)
Apr 25, 2018	49.23	51.02	48.62	50.55	4,892,609	+1.10(+2.22%)
Apr 24, 2018	50.08	50.79	48.55	49.45	7,458,289	-1.05(-2.08%)
Apr 23, 2018	53.09	53.43	50.11	50.50	13,494,889	-7.89(-13.51%)
Apr 20, 2018	58.21	58.52	55.94	58.39	7,847,453	-0.21(-0.37%)
Apr 19, 2018	58.91	60.67	57.95	58.61	12,104,687	+0.81(+1.40%)
Apr 18, 2018	56.69	58.65	55.71	57.80	8,908,378	+2.26(+4.06%)
Apr 17, 2018	53.88	55.94	53.28	55.54	6,242,964	+1.99(+3.73%)
Apr 16, 2018	54.05	54.98	52.94	53.55	5,727,116	+0.07(+0.13%)
Apr 13, 2018	53.47	53.89	52.81	53.48	2,760,203	+0.48(+0.90%)
Apr 12, 2018	52.25	53.84	51.74	53.00	5,884,805	+0.49(+0.93%)
Apr 11, 2018	52.35	53.41	51.23	52.51	5,585,237	-0.11(-0.20%)
Apr 10, 2018	50.40	53.69	50.26	52.62	9,222,243	+3.37(+6.84%)
Apr 09, 2018	48.44	50.62	47.99	49.25	6,998,611	+2.50(+5.35%)
Apr 06, 2018	45.91	47.43	45.83	46.75	4,179,567	+0.43(+0.92%)
Apr 05, 2018	45.93	47.42	45.88	46.33	3,060,652	+0.67(+1.47%)
Apr 04, 2018	43.20	45.80	43.02	45.65	3,769,058	+1.53(+3.46%)
Apr 03, 2018	43.43	44.41	43.43	44.13	2,995,163	+0.98(+2.28%)
Apr 02, 2018	43.65	44.88	42.62	43.14	2,198,921	-0.60(-1.38%)
Mar 29, 2018		43.75	43.75	43.75	0	+0.53(+1.22%)
Mar 28, 2018	43.31	43.71	42.51	43.22	1,707,548	-0.47(-1.07%)
Mar 27, 2018	45.00	45.24	43.43	43.69	4,321,390	-0.85(-1.90%)
Mar 26, 2018	44.04	45.28	43.08	44.54	5,330,781	+1.03(+2.37%)
Mar 23, 2018	43.95	44.76	43.40	43.50	3,346,415	-0.20(-0.47%)
Mar 22, 2018	46.12	46.79	43.65	43.71	4,490,898	-2.95(-6.32%)
Mar 21, 2018	45.17	46.77	45.06	46.66	2,197,339	+1.44(+3.18%)
Mar 20, 2018	45.12	45.79	44.81	45.22	1,557,363	+0.11(+0.24%)
Mar 19, 2018	45.76	46.39	44.53	45.11	2,578,694	-0.85(-1.84%)
Mar 16, 2018	45.54	46.63	45.48	45.96	3,216,458	+0.29(+0.64%)
Mar 15, 2018	45.20	45.86	44.48	45.66	3,091,130	+0.35(+0.77%)
Mar 14, 2018	47.77	48.10	44.96	45.31	4,236,106	-1.97(-4.16%)
Mar 13, 2018	47.12	48.51	47.12	47.28	2,822,157	+0.22(+0.48%)
Mar 12, 2018	46.72	47.37	46.62	47.06	1,537,101	+0.49(+1.04%)
Mar 09, 2018	46.75	47.28	45.96	46.57	2,845,647	+0.38(+0.82%)
Mar 08, 2018	46.59	47.42	45.29	46.19	3,345,935	-0.40(-0.86%)
Mar 07, 2018		46.96		46.59	3,755,342	+0.87(+1.89%)
Mar 06, 2018	44.94	46.24	44.79	45.72	4,548,686	+1.30(+2.94%)
Mar 05, 2018	43.96	45.21	43.64	44.42	4,715,144	+0.11(+0.24%)
Mar 02, 2018	43.51	44.93	42.95	44.31	3,810,520	+0.46(+1.04%)
Mar 01, 2018	44.69	45.19	43.38	43.85	6,681,722	+0.10(+0.22%)
Feb 28, 2018	45.00	45.58	43.73	43.76	2,914,936	-1.22(-2.70%)
Feb 27, 2018	45.25	45.90	44.43	44.97	3,336,250	-0.45(-0.99%)
Feb 26, 2018	46.14	46.30	44.90	45.42	3,660,751	-0.02(-0.04%)
Feb 23, 2018	46.76	46.84	45.33	45.44	3,183,853	-1.27(-2.73%)
Feb 22, 2018		47.09		46.72	4,338,328	+0.45(+0.97%)
Feb 21, 2018	46.91	47.63	45.97	46.27	3,283,144	-0.51(-1.08%)
Feb 20, 2018	45.58	47.43	45.50	46.77	4,716,706	+0.69(+1.50%)
Feb 16, 2018		46.08	46.08	46.08	0	-0.20(-0.44%)
Feb 15, 2018	47.67	47.67	44.94	46.29	5,254,670	-0.94(-2.00%)
Feb 14, 2018	45.45	47.34	45.27	47.23	2,498,957	+1.21(+2.62%)
Feb 13, 2018	45.14	46.68	44.88	46.02	2,888,870	+0.63(+1.39%)
Feb 12, 2018	44.81	45.86	44.58	45.39	3,592,827	+0.71(+1.59%)
Feb 09, 2018	45.28	45.79	42.96	44.68	4,706,521	-0.06(-0.13%)
Feb 08, 2018	46.52	46.94	44.37	44.74	4,004,958	-1.67(-3.61%)
Feb 07, 2018	47.90	47.92	46.38	46.41	3,264,407	-1.68(-3.50%)
Feb 06, 2018	46.16	48.85	46.00	48.10	3,250,865	+0.56(+1.19%)
Feb 05, 2018	47.30	49.38	46.51	47.53	3,972,167	-0.23(-0.49%)
Feb 02, 2018	50.60	50.60	47.68	47.77	6,228,438	-3.24(-6.35%)

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.