Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	35.53	37.04	35.37	35.65	6,459,621	-0.52(-1.43%)
Apr 29, 2021	35.99	36.48	35.38	36.16	5,030,484	+0.66(+1.86%)
Apr 28, 2021	35.54	35.97	35.31	35.50	3,564,810	-0.25(-0.71%)
Apr 27, 2021	35.06	36.68	34.85	35.75	6,017,096	-0.05(-0.14%)
Apr 26, 2021	34.21	36.06	34.04	35.80	7,954,715	+2.03(+6.02%)
Apr 23, 2021	33.06	33.92	32.85	33.77	4,952,407	+1.46(+4.52%)
Apr 22, 2021	33.27	33.40	32.26	32.31	5,587,735	-1.02(-3.06%)
Apr 21, 2021	31.69	33.74	31.62	33.33	8,104,974	+1.25(+3.88%)
Apr 20, 2021	34.94	34.98	31.50	32.09	10,783,422	-2.97(-8.47%)
Apr 19, 2021	34.48	35.55	33.87	35.05	10,378,832	+0.39(+1.12%)
Apr 16, 2021	33.10	35.05	32.95	34.67	18,285,456	+2.71(+8.50%)
Apr 15, 2021	32.55	32.71	31.28	31.95	6,275,949	-0.54(-1.65%)
Apr 14, 2021	31.08	33.31	30.94	32.49	8,425,553	+2.09(+6.88%)
Apr 13, 2021	31.11	31.31	30.00	30.39	3,506,384	-0.52(-1.67%)
Apr 12, 2021	30.65	31.02	30.26	30.91	4,541,437	+0.40(+1.31%)
Apr 09, 2021	30.32	30.70	29.68	30.51	4,437,463	-0.09(-0.29%)
Apr 08, 2021	30.94	31.06	29.21	30.60	5,936,384	-0.07(-0.22%)
Apr 07, 2021	30.52	31.10	30.27	30.67	4,308,586	+0.20(+0.67%)
Apr 06, 2021	30.80	32.17	30.26	30.46	6,375,461	-0.23(-0.76%)
Apr 05, 2021	31.80	31.91	30.66	30.70	4,042,807	-0.66(-2.11%)
Apr 01, 2021	31.33	31.70	30.64	31.36	5,634,580	-0.25(-0.80%)
Mar 31, 2021	32.75	33.36	31.24	31.61	7,436,302	-0.47(-1.46%)
Mar 30, 2021	31.28	32.16	30.49	32.08	6,457,743	+0.90(+2.90%)
Mar 29, 2021	31.57	33.07	30.99	31.17	8,505,019	-0.72(-2.26%)
Mar 26, 2021	29.59	31.91	29.33	31.89	9,871,513	+3.04(+10.52%)
Mar 25, 2021	27.20	28.96	26.80	28.86	6,579,095	+0.88(+3.13%)
Mar 24, 2021	28.92	29.65	27.82	27.98	9,378,206	+1.30(+4.89%)
Mar 23, 2021	27.62	28.46	26.38	26.68	8,703,667	-2.93(-9.89%)
Mar 22, 2021	30.38	30.57	29.27	29.61	3,649,862	-0.69(-2.28%)
Mar 19, 2021	30.29	30.76	29.26	30.30	7,127,815	-0.05(-0.16%)
Mar 18, 2021	30.80	32.54	30.09	30.35	6,912,662	-0.60(-1.95%)
Mar 17, 2021	29.35	30.95	29.23	30.95	7,048,695	+2.23(+7.76%)
Mar 16, 2021	29.92	29.95	28.50	28.72	5,174,111	-1.48(-4.90%)
Mar 15, 2021	30.60	30.82	29.52	30.20	4,668,368	-0.46(-1.49%)
Mar 12, 2021	31.03	31.60	30.43	30.66	4,864,630	-0.63(-2.02%)
Mar 11, 2021	31.43	31.98	30.83	31.29	6,429,029	+0.18(+0.56%)
Mar 10, 2021	29.52	31.54	29.52	31.11	8,139,307	+1.98(+6.81%)
Mar 09, 2021	27.86	29.24	27.44	29.13	7,759,789	+1.43(+5.16%)
Mar 08, 2021	28.91	29.35	27.63	27.70	5,117,296	-0.51(-1.79%)
Mar 05, 2021	28.44	29.68	26.67	28.20	7,994,073	+0.39(+1.40%)
Mar 04, 2021	28.92	29.57	26.62	27.82	10,643,138	-2.18(-7.27%)
Mar 03, 2021	27.75	30.52	27.75	30.00	18,046,098	+3.24(+12.11%)
Mar 02, 2021	25.49	27.11	25.49	26.76	8,764,574	+1.47(+5.81%)
Mar 01, 2021	24.91	25.67	24.71	25.29	5,705,380	+1.40(+5.87%)
Feb 26, 2021	23.54	24.30	23.00	23.89	6,591,081	-0.98(-3.95%)
Feb 25, 2021	26.76	27.05	24.42	24.87	8,672,383	-1.60(-6.03%)
Feb 24, 2021	24.42	26.55	24.42	26.46	9,213,847	+2.24(+9.24%)
Feb 23, 2021	23.21	24.41	22.33	24.23	6,175,782	+0.10(+0.40%)
Feb 22, 2021	22.82	24.79	22.43	24.13	9,654,457	+1.62(+7.22%)
Feb 19, 2021	20.98	22.71	20.97	22.50	7,464,431	+1.96(+9.52%)
Feb 18, 2021	21.43	21.66	20.50	20.55	3,642,166	-0.79(-3.69%)
Feb 17, 2021	21.75	22.06	21.12	21.34	4,355,577	-0.49(-2.23%)
Feb 16, 2021	21.51	22.01	21.45	21.82	4,374,828	+0.75(+3.55%)
Feb 12, 2021	20.52	21.17	20.39	21.07	3,398,015	+0.26(+1.26%)
Feb 11, 2021	20.93	21.08	20.40	20.81	3,970,579	-0.17(-0.79%)
Feb 10, 2021	21.00	21.52	20.48	20.98	5,340,117	-0.19(-0.92%)
Feb 09, 2021	21.18	21.74	21.07	21.17	5,740,046	-0.04(-0.18%)
Feb 08, 2021	20.75	21.38	20.71	21.21	8,513,455	+0.83(+4.06%)
Feb 05, 2021	20.02	20.41	19.67	20.38	5,388,619	+0.57(+2.90%)
Feb 04, 2021	19.48	19.90	19.31	19.81	5,667,097	+0.45(+2.31%)
Feb 03, 2021	18.59	19.63	18.34	19.36	10,735,964	+0.77(+4.13%)
Feb 02, 2021	18.64	18.86	18.30	18.59	7,419,183	+0.28(+1.54%)

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.