Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.69	20.79	20.45	20.62	2,796,318	-0.42(-1.99%)
May 30, 2019	21.81	21.86	20.92	21.04	3,503,003	-0.82(-3.74%)
May 29, 2019	21.63	21.90	21.36	21.85	2,259,040	-0.09(-0.40%)
May 28, 2019	22.42	22.50	21.82	21.94	3,624,133	-0.45(-2.00%)
May 24, 2019	22.82	22.96	22.35	22.39	3,856,409	-0.22(-0.99%)
May 23, 2019	23.26	23.26	22.45	22.61	3,348,840	-0.97(-4.13%)
May 22, 2019	23.94	24.08	23.39	23.59	2,259,748	-0.49(-2.02%)
May 21, 2019	23.63	24.19	23.25	24.07	2,846,316	+0.73(+3.13%)
May 20, 2019	23.67	24.21	23.21	23.34	3,380,327	-0.50(-2.08%)
May 17, 2019	23.94	24.33	23.69	23.84	3,316,651	-0.47(-1.92%)
May 16, 2019	24.45	24.55	24.00	24.31	2,299,931	-0.03(-0.12%)
May 15, 2019	23.98	24.46	23.87	24.34	2,815,625	+0.00(+0.00%)
May 14, 2019	24.12	24.78	24.03	24.34	4,438,186	+0.46(+1.92%)
May 13, 2019	23.67	23.99	23.32	23.88	4,488,027	-0.49(-2.00%)
May 10, 2019	24.06	24.63	23.62	24.36	3,649,427	+0.22(+0.93%)
May 09, 2019	23.74	24.23	23.24	24.14	2,704,878	+0.12(+0.49%)
May 08, 2019	24.35	24.74	24.00	24.02	3,394,814	-0.48(-1.95%)
May 07, 2019	24.92	25.03	24.33	24.50	4,131,678	-0.71(-2.82%)
May 06, 2019	25.25	25.30	24.60	25.21	4,194,435	-0.75(-2.89%)
May 03, 2019	25.52	26.11	25.35	25.96	3,469,679	+0.73(+2.89%)
May 02, 2019	25.18	25.67	25.03	25.23	2,998,002	-0.07(-0.27%)
May 01, 2019	25.98	26.37	25.28	25.30	3,784,225	-0.66(-2.55%)
Apr 30, 2019	25.99	26.29	25.66	25.96	3,360,605	-0.17(-0.63%)
Apr 29, 2019	26.10	26.21	25.77	26.13	2,362,339	-0.06(-0.22%)
Apr 26, 2019	26.32	26.52	26.12	26.18	2,320,176	-0.19(-0.74%)
Apr 25, 2019	27.28	27.28	26.28	26.38	3,240,842	-0.98(-3.59%)
Apr 24, 2019	27.72	27.77	27.00	27.36	3,485,185	-0.40(-1.44%)
Apr 23, 2019	27.32	28.14	27.32	27.76	4,917,411	+0.38(+1.39%)
Apr 22, 2019	25.80	27.48	25.80	27.38	6,413,948	+1.44(+5.55%)
Apr 18, 2019	26.62	26.67	25.02	25.94	9,738,759	-1.03(-3.82%)
Apr 17, 2019	27.23	27.82	26.92	26.97	5,148,430	+0.00(+0.00%)
Apr 16, 2019	27.05	27.21	26.66	26.97	4,207,000	-0.02(-0.07%)
Apr 15, 2019	27.61	27.63	26.83	26.99	4,279,973	-0.54(-1.94%)
Apr 12, 2019	28.12	28.41	27.49	27.53	2,828,999	-0.19(-0.70%)
Apr 11, 2019	28.07	28.32	27.54	27.72	3,504,460	-0.64(-2.26%)
Apr 10, 2019	28.42	28.55	28.10	28.36	2,670,135	+0.05(+0.17%)
Apr 09, 2019	28.59	28.70	28.15	28.32	2,420,560	-0.54(-1.89%)
Apr 08, 2019	28.75	28.93	28.53	28.86	2,441,334	+0.11(+0.37%)
Apr 05, 2019	28.61	28.89	28.31	28.75	3,102,167	+0.25(+0.89%)
Apr 04, 2019	27.83	28.55	27.61	28.50	2,728,101	+0.58(+2.09%)
Apr 03, 2019	27.68	28.09	27.55	27.92	4,807,901	+0.15(+0.53%)
Apr 02, 2019	28.34	28.50	27.42	27.77	3,945,177	-0.90(-3.12%)
Apr 01, 2019	27.91	28.87	27.76	28.67	3,986,544	+1.26(+4.62%)
Mar 29, 2019	27.52	28.02	27.25	27.40	3,476,256	+0.17(+0.61%)
Mar 28, 2019	27.29	27.29	26.65	27.24	2,623,862	+0.08(+0.29%)
Mar 27, 2019	27.15	27.23	26.49	27.16	2,593,266	+0.36(+1.34%)
Mar 26, 2019	27.38	27.73	26.53	26.80	4,403,869	-0.47(-1.71%)
Mar 25, 2019	27.36	27.79	27.02	27.26	2,950,704	-0.10(-0.36%)
Mar 22, 2019	28.32	28.48	27.05	27.36	3,449,021	-1.26(-4.39%)
Mar 21, 2019	27.77	28.73	27.73	28.62	3,324,475	+0.60(+2.15%)
Mar 20, 2019	27.73	28.33	26.94	28.01	3,475,541	+0.17(+0.59%)
Mar 19, 2019	28.25	28.53	27.72	27.85	2,527,835	-0.02(-0.07%)
Mar 18, 2019	27.24	28.08	27.17	27.87	3,619,784	+0.78(+2.87%)
Mar 15, 2019	27.12	27.76	26.99	27.09	3,018,202	-0.05(-0.18%)
Mar 14, 2019	28.01	28.06	27.06	27.14	3,802,378	-1.06(-3.76%)
Mar 13, 2019	27.85	28.53	27.79	28.20	3,771,808	+0.53(+1.90%)
Mar 12, 2019	26.98	27.82	26.86	27.67	3,198,068	+0.90(+3.34%)
Mar 11, 2019	26.04	26.83	26.01	26.78	3,594,647	+0.68(+2.61%)
Mar 08, 2019	26.20	26.43	25.80	26.10	2,943,693	-0.53(-1.97%)
Mar 07, 2019	27.40	27.54	26.57	26.62	3,188,388	-0.87(-3.15%)
Mar 06, 2019	28.28	28.37	27.38	27.49	2,533,966	-0.92(-3.25%)
Mar 05, 2019	28.29	28.52	27.98	28.41	1,943,178	+0.04(+0.14%)
Mar 04, 2019	29.10	29.16	27.96	28.37	2,765,517	-0.49(-1.69%)

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.