Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.378	8.397	7.843	7.930	11,008,498	-0.51(-6.00%)
Apr 29, 2020	7.930	8.660	7.930	8.436	12,731,463	+0.81(+10.59%)
Apr 28, 2020	7.346	7.891	7.181	7.629	12,565,362	+0.46(+6.38%)
Apr 27, 2020	7.016	7.288	6.801	7.171	9,810,306	+0.21(+3.08%)
Apr 24, 2020	7.093	7.249	6.826	6.957	11,609,720	-0.14(-1.92%)
Apr 23, 2020	7.697	7.862	7.045	7.093	21,306,506	-0.25(-3.44%)
Apr 22, 2020	7.424	7.590	7.132	7.346	8,685,177	+0.22(+3.14%)
Apr 21, 2020	6.909	7.191	6.870	7.123	6,323,319	-0.13(-1.74%)
Apr 20, 2020	7.074	7.658	7.064	7.249	7,597,249	-0.14(-1.84%)
Apr 17, 2020	7.054	7.414	7.035	7.385	10,394,752	+0.61(+9.05%)
Apr 16, 2020	7.016	7.200	6.607	6.772	8,169,928	-0.29(-4.13%)
Apr 15, 2020	7.035	7.220	6.821	7.064	8,881,844	-0.45(-5.96%)
Apr 14, 2020	7.658	8.154	7.414	7.512	10,932,392	-0.03(-0.39%)
Apr 13, 2020	7.278	7.541	6.928	7.541	9,825,522	+0.33(+4.59%)
Apr 09, 2020	7.444	7.804	7.025	7.210	13,667,417	+0.15(+2.07%)
Apr 08, 2020	6.977	7.259	6.831	7.064	7,705,144	+0.22(+3.27%)
Apr 07, 2020	6.947	7.541	6.772	6.840	16,488,550	+0.47(+7.33%)
Apr 06, 2020	6.198	6.656	6.081	6.373	10,171,950	+0.56(+9.72%)
Apr 03, 2020	5.887	6.111	5.624	5.809	8,172,208	-0.11(-1.81%)
Apr 02, 2020	6.120	6.500	5.760	5.916	10,556,605	-0.17(-2.72%)
Apr 01, 2020	5.799	6.432	5.556	6.081	10,738,126	+0.09(+1.46%)
Mar 31, 2020	5.994	6.441	5.897	5.994	12,833,220	+0.09(+1.48%)
Mar 30, 2020	6.373	6.422	5.838	5.906	9,872,598	-0.47(-7.33%)
Mar 27, 2020	6.334	6.607	5.887	6.373	10,354,671	-0.28(-4.24%)
Mar 26, 2020	7.074	7.191	6.548	6.656	12,260,630	-0.24(-3.53%)
Mar 25, 2020	7.716	7.775	6.821	6.899	12,967,372	-0.18(-2.48%)
Mar 24, 2020	6.072	7.278	6.033	7.074	15,559,347	+1.56(+28.22%)
Mar 23, 2020	5.352	5.790	5.021	5.517	7,199,500	+0.18(+3.47%)
Mar 20, 2020	5.906	6.004	5.284	5.332	10,233,194	-0.34(-6.00%)
Mar 19, 2020	5.605	5.984	5.060	5.673	6,344,449	+0.08(+1.39%)
Mar 18, 2020	6.198	6.500	5.128	5.595	9,538,267	-1.22(-17.86%)
Mar 17, 2020	6.928	7.054	6.432	6.811	8,280,985	+0.18(+2.64%)
Mar 16, 2020	6.753	7.463	6.548	6.636	7,521,585	-1.15(-14.75%)
Mar 13, 2020	7.862	8.125	6.967	7.784	7,518,991	+0.48(+6.52%)
Mar 12, 2020	8.125	8.125	7.045	7.307	13,019,070	-1.64(-18.37%)
Mar 11, 2020	8.611	8.981	8.076	8.952	9,709,965	-0.06(-0.65%)
Mar 10, 2020	9.078	9.166	8.319	9.010	10,636,181	+0.55(+6.56%)
Mar 09, 2020	9.361	9.837	8.378	8.456	10,306,151	-2.26(-21.07%)
Mar 06, 2020	11.05	11.45	10.51	10.71	10,859,280	-0.86(-7.40%)
Mar 05, 2020	12.13	12.27	11.37	11.57	13,189,880	-0.96(-7.69%)
Mar 04, 2020	12.81	12.83	12.24	12.53	7,574,044	-0.06(-0.46%)
Mar 03, 2020	13.27	13.66	12.36	12.59	10,298,943	-0.77(-5.75%)
Mar 02, 2020	13.64	13.65	12.76	13.36	6,972,094	-0.14(-1.01%)
Feb 28, 2020	12.49	13.53	12.48	13.50	7,016,334	+0.40(+3.05%)
Feb 27, 2020	13.39	13.73	12.75	13.10	7,197,865	-0.64(-4.67%)
Feb 26, 2020	14.23	14.44	13.73	13.74	4,929,148	-0.37(-2.62%)
Feb 25, 2020	15.06	15.10	13.91	14.11	6,448,832	-0.84(-5.60%)
Feb 24, 2020	14.80	15.00	14.57	14.95	5,595,529	-0.72(-4.60%)
Feb 21, 2020	15.58	15.86	15.49	15.67	5,681,842	+0.00(+0.00%)
Feb 20, 2020	16.20	16.27	15.64	15.67	7,891,905	-0.58(-3.59%)
Feb 19, 2020	15.67	16.35	15.61	16.25	8,966,381	+0.70(+4.51%)
Feb 18, 2020	15.12	15.55	15.04	15.55	3,253,348	+0.30(+1.98%)
Feb 14, 2020	15.37	15.50	15.00	15.25	4,411,069	-0.08(-0.51%)
Feb 13, 2020	15.14	15.35	15.03	15.33	2,888,149	-0.01(-0.06%)
Feb 12, 2020	15.53	15.76	15.19	15.33	4,001,369	+0.02(+0.13%)
Feb 11, 2020	15.15	15.77	15.12	15.32	4,707,380	+0.31(+2.08%)
Feb 10, 2020	14.90	15.17	14.74	15.00	4,111,049	-0.13(-0.84%)
Feb 07, 2020	15.21	15.28	14.95	15.13	5,198,917	-0.36(-2.32%)
Feb 06, 2020	15.67	15.67	15.22	15.49	6,455,705	+0.11(+0.70%)
Feb 05, 2020	14.90	15.46	14.77	15.38	8,408,832	+1.08(+7.55%)
Feb 04, 2020	14.07	14.54	13.86	14.30	7,648,125	+0.45(+3.23%)

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.