Alcoa Corp (NY: AA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	38.81	38.94	38.18	38.49	3,464,112	-0.69(-1.76%)
Sep 27, 2024	39.43	40.20	39.00	39.18	5,646,742	-0.01(-0.03%)
Sep 26, 2024	38.21	39.52	37.91	39.19	9,539,443	+3.26(+9.08%)
Sep 25, 2024	35.33	36.56	35.33	35.92	5,339,223	-0.77(-2.09%)
Sep 24, 2024	36.41	37.28	36.12	36.69	9,790,301	+2.54(+7.45%)
Sep 23, 2024	34.05	34.37	33.70	34.15	4,175,879	+0.40(+1.18%)
Sep 20, 2024	33.52	33.97	33.12	33.75	9,068,227	-1.09(-3.12%)
Sep 19, 2024	35.31	35.67	34.72	34.84	6,455,393	+0.58(+1.69%)
Sep 18, 2024	34.16	35.86	33.80	34.26	6,460,258	+0.37(+1.09%)
Sep 17, 2024	33.93	34.16	33.34	33.89	5,049,619	-0.53(-1.54%)
Sep 16, 2024	34.18	35.51	33.56	34.42	10,756,634	+1.98(+6.09%)
Sep 13, 2024	31.95	32.88	31.85	32.44	5,389,543	+1.17(+3.73%)
Sep 12, 2024	30.92	31.68	30.53	31.27	5,902,422	+1.49(+4.99%)
Sep 11, 2024	28.77	29.84	28.23	29.79	5,060,314	+1.69(+6.00%)
Sep 10, 2024	28.71	28.77	27.70	28.10	4,696,456	-0.80(-2.76%)
Sep 09, 2024	28.93	29.14	28.33	28.90	5,225,021	+0.44(+1.54%)
Sep 06, 2024	29.93	30.15	28.28	28.46	7,373,823	-1.74(-5.75%)
Sep 05, 2024	30.53	31.01	30.04	30.20	3,012,930	-0.21(-0.69%)
Sep 04, 2024	30.77	31.14	30.39	30.41	3,134,995	+0.26(+0.86%)
Sep 03, 2024	31.05	31.07	29.73	30.15	5,392,685	-1.88(-5.86%)
Aug 30, 2024	32.42	32.52	31.74	32.02	3,347,847	-0.37(-1.14%)
Aug 29, 2024	32.13	32.70	31.62	32.39	4,683,223	+0.38(+1.18%)
Aug 28, 2024	33.11	33.22	31.92	32.01	7,367,291	-2.20(-6.44%)
Aug 27, 2024	34.27	35.02	34.01	34.22	3,546,581	-0.26(-0.75%)
Aug 26, 2024	34.92	35.09	34.39	34.48	5,408,438	+0.64(+1.89%)
Aug 23, 2024	32.67	34.02	32.43	33.84	4,123,804	+1.40(+4.30%)
Aug 22, 2024	33.17	33.37	32.29	32.44	2,901,951	-0.77(-2.31%)
Aug 21, 2024	33.96	33.97	32.84	33.21	4,361,457	-0.47(-1.39%)
Aug 20, 2024	34.02	34.67	33.60	33.68	5,117,543	-0.24(-0.71%)
Aug 19, 2024	32.43	34.06	32.23	33.92	7,313,744	+1.88(+5.85%)
Aug 16, 2024	31.67	32.34	31.62	32.04	4,360,683	+0.03(+0.09%)
Aug 15, 2024	31.66	32.28	31.59	32.01	5,113,447	+0.99(+3.18%)
Aug 14, 2024	31.73	31.89	30.81	31.02	5,271,998	-0.50(-1.58%)
Aug 13, 2024	31.00	31.64	30.91	31.52	4,925,694	+0.41(+1.31%)
Aug 12, 2024	30.96	31.58	30.94	31.11	5,612,216	+0.73(+2.40%)
Aug 09, 2024	31.08	31.08	30.22	30.39	7,114,006	-0.07(-0.23%)
Aug 08, 2024	29.44	30.49	29.38	30.46	6,094,331	+1.41(+4.86%)
Aug 07, 2024	29.83	30.35	28.77	29.04	9,834,267	-0.18(-0.61%)
Aug 06, 2024	28.34	29.47	28.04	29.22	15,792,670	+0.94(+3.34%)
Aug 05, 2024	27.82	28.38	26.97	28.28	13,221,747	-1.02(-3.49%)
Aug 02, 2024	30.87	30.88	29.10	29.30	6,928,477	-1.99(-6.36%)
Aug 01, 2024	32.76	33.08	30.91	31.29	18,553,702	-1.56(-4.75%)
Jul 31, 2024	32.60	33.38	32.57	32.85	6,783,900	+1.26(+4.00%)
Jul 30, 2024	32.37	32.48	30.98	31.59	8,733,890	-1.24(-3.79%)
Jul 29, 2024	33.01	33.27	32.63	32.83	4,288,213	-0.41(-1.23%)
Jul 26, 2024	33.56	33.99	32.73	33.24	5,831,883	+0.52(+1.58%)
Jul 25, 2024	32.53	33.35	32.32	32.72	5,948,193	+0.07(+0.21%)
Jul 24, 2024	33.59	33.99	32.48	32.65	6,396,436	-1.05(-3.13%)
Jul 23, 2024	33.76	34.08	33.38	33.71	11,981,088	-0.63(-1.82%)
Jul 22, 2024	34.50	34.62	34.03	34.33	6,151,568	-0.39(-1.12%)
Jul 19, 2024	35.06	35.06	34.35	34.72	5,367,467	-0.73(-2.05%)
Jul 18, 2024	36.49	38.00	35.19	35.45	8,954,357	-1.15(-3.15%)
Jul 17, 2024	38.02	38.46	36.60	36.60	7,703,709	-1.84(-4.79%)
Jul 16, 2024	37.95	38.47	37.25	38.44	6,241,491	-0.64(-1.63%)
Jul 15, 2024	38.78	39.83	38.33	39.08	3,838,123	+0.35(+0.90%)
Jul 12, 2024	39.88	40.18	38.65	38.73	4,898,941	-0.23(-0.59%)
Jul 11, 2024	40.08	40.28	38.13	38.96	8,854,849	+0.72(+1.87%)
Jul 10, 2024	40.43	40.57	38.01	38.24	6,160,596	-1.86(-4.64%)
Jul 09, 2024	41.28	41.85	40.07	40.10	3,092,328	-1.32(-3.19%)
Jul 08, 2024	42.30	42.31	41.08	41.42	3,017,755	-0.78(-1.84%)
Jul 05, 2024	42.41	42.86	42.18	42.20	2,685,439	+0.06(+0.14%)
Jul 03, 2024	41.35	42.76	41.34	42.14	4,097,783	+1.54(+3.80%)
Jul 02, 2024	39.66	40.92	39.63	40.60	4,062,317	+1.12(+2.85%)