Alcoa Corp (NY: AA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	36.67	36.80	35.02	35.05	8,010,892	-2.50(-6.67%)
Apr 29, 2024	36.79	38.11	36.56	37.56	5,751,280	+0.77(+2.09%)
Apr 26, 2024	36.42	37.30	36.14	36.79	5,667,099	+0.94(+2.62%)
Apr 25, 2024	35.77	35.97	34.70	35.85	4,476,795	-0.14(-0.39%)
Apr 24, 2024	35.87	36.46	35.65	35.99	5,719,930	+0.02(+0.06%)
Apr 23, 2024	34.92	36.31	34.43	35.97	7,583,640	-0.29(-0.80%)
Apr 22, 2024	35.64	36.55	35.16	36.26	7,855,575	+0.82(+2.31%)
Apr 19, 2024	35.11	36.35	34.97	35.44	8,036,315	+0.06(+0.17%)
Apr 18, 2024	35.42	36.31	33.76	35.38	11,635,226	-0.08(-0.23%)
Apr 17, 2024	37.07	37.39	35.12	35.46	12,633,545	-0.54(-1.50%)
Apr 16, 2024	35.06	36.25	34.97	36.00	7,141,635	-0.48(-1.31%)
Apr 15, 2024	36.91	37.50	36.38	36.48	9,939,412	+1.37(+3.89%)
Apr 12, 2024	37.38	37.94	34.88	35.11	7,506,886	-1.03(-2.84%)
Apr 11, 2024	36.07	36.60	35.66	36.14	4,253,520	+0.04(+0.11%)
Apr 10, 2024	35.62	36.57	35.21	36.10	5,447,242	-0.63(-1.71%)
Apr 09, 2024	37.01	37.38	36.19	36.73	4,760,671	+0.48(+1.32%)
Apr 08, 2024	36.82	37.05	36.12	36.25	4,701,540	-0.15(-0.41%)
Apr 05, 2024	35.68	36.63	35.56	36.40	4,520,605	+0.54(+1.50%)
Apr 04, 2024	37.21	37.58	35.74	35.86	8,978,691	-1.23(-3.31%)
Apr 03, 2024	35.81	37.45	35.69	37.09	11,142,971	+1.54(+4.32%)
Apr 02, 2024	33.98	35.66	33.74	35.55	8,205,651	+1.62(+4.76%)
Apr 01, 2024	34.02	34.28	33.43	33.94	4,450,441	+0.23(+0.68%)
Mar 28, 2024	33.16	33.88	33.78	33.71	6,162,011	+0.58(+1.75%)
Mar 27, 2024	31.64	33.15	31.59	33.13	6,449,475	+1.63(+5.16%)
Mar 26, 2024	32.24	32.24	31.15	31.50	3,772,243	-0.28(-0.88%)
Mar 25, 2024	31.49	32.22	31.42	31.78	4,756,015	+0.46(+1.47%)
Mar 22, 2024	30.92	31.45	30.77	31.32	4,345,504	+0.05(+0.16%)
Mar 21, 2024	31.63	32.05	30.97	31.27	5,608,308	+0.00(+0.00%)
Mar 20, 2024	29.56	31.80	29.45	31.27	7,464,927	+1.68(+5.66%)
Mar 19, 2024	30.23	30.40	28.65	29.60	9,910,204	-1.36(-4.38%)
Mar 18, 2024	30.86	31.58	30.72	30.95	6,861,074	+0.59(+1.94%)
Mar 15, 2024	29.83	30.69	29.57	30.37	8,472,800	+0.42(+1.40%)
Mar 14, 2024	30.31	30.58	29.54	29.95	5,692,365	-0.54(-1.77%)
Mar 13, 2024	29.96	31.10	29.91	30.49	6,715,683	+0.77(+2.58%)
Mar 12, 2024	30.53	30.68	29.14	29.72	6,153,601	-0.70(-2.30%)
Mar 11, 2024	29.51	30.72	29.41	30.42	6,296,227	+0.64(+2.14%)
Mar 08, 2024	30.31	30.57	29.20	29.78	6,553,679	-0.02(-0.07%)
Mar 07, 2024	28.79	30.03	28.79	29.80	7,755,901	+1.65(+5.85%)
Mar 06, 2024	27.60	28.66	26.83	28.15	6,347,471	+1.31(+4.87%)
Mar 05, 2024	26.98	27.14	26.51	26.84	5,717,790	-0.57(-2.07%)
Mar 04, 2024	27.43	27.48	26.97	27.41	3,962,295	-0.10(-0.36%)
Mar 01, 2024	27.33	27.65	26.72	27.51	6,886,979	+0.47(+1.73%)
Feb 29, 2024	26.53	27.10	26.15	27.05	6,053,900	+0.88(+3.38%)
Feb 28, 2024	26.03	26.38	25.81	26.16	3,770,707	-0.38(-1.42%)
Feb 27, 2024	25.75	26.84	25.05	26.54	6,859,420	+1.35(+5.37%)
Feb 26, 2024	25.99	25.99	24.71	25.19	11,183,044	-1.17(-4.45%)
Feb 23, 2024	27.45	27.54	26.31	26.36	5,372,678	-1.22(-4.43%)
Feb 22, 2024	27.60	27.67	27.10	27.58	6,759,475	-0.21(-0.75%)
Feb 21, 2024	26.96	27.87	26.91	27.79	5,674,519	+1.26(+4.76%)
Feb 20, 2024	26.72	26.72	26.00	26.53	4,740,425	-0.71(-2.59%)
Feb 16, 2024	27.18	27.86	27.00	27.23	4,714,650	+0.01(+0.04%)
Feb 15, 2024	26.88	27.47	26.76	27.22	4,408,245	+0.60(+2.24%)
Feb 14, 2024	26.05	26.83	25.71	26.63	5,129,009	+0.93(+3.64%)
Feb 13, 2024	26.74	27.04	25.42	25.69	7,289,106	-2.04(-7.35%)
Feb 12, 2024	26.94	27.93	26.71	27.73	4,400,313	+1.00(+3.76%)
Feb 09, 2024	27.54	27.57	26.54	26.73	4,791,022	-0.81(-2.96%)
Feb 08, 2024	27.27	27.90	26.98	27.54	4,882,793	+0.18(+0.65%)
Feb 07, 2024	27.43	27.60	26.77	27.36	5,046,592	-0.09(-0.33%)
Feb 06, 2024	26.78	27.62	26.77	27.45	7,876,931	+0.78(+2.91%)
Feb 05, 2024	28.43	28.43	26.58	26.68	8,869,700	-2.63(-8.99%)
Feb 02, 2024	28.83	29.54	28.38	29.31	4,989,089	-0.20(-0.67%)

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.