Alcoa Corp (NY: AA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.10	34.53	33.73	33.80	3,315,498	-0.55(-1.59%)
Dec 28, 2023	34.47	34.60	33.99	34.34	3,923,992	-0.26(-0.75%)
Dec 27, 2023	34.02	34.82	33.55	34.60	5,834,331	+0.93(+2.78%)
Dec 26, 2023	33.66	33.91	33.30	33.67	4,529,624	+0.10(+0.30%)
Dec 22, 2023	32.76	34.23	32.68	33.57	9,121,773	+1.74(+5.47%)
Dec 21, 2023	31.06	31.95	30.41	31.83	5,595,705	+1.36(+4.47%)
Dec 20, 2023	31.82	32.28	30.38	30.47	7,561,100	-1.76(-5.46%)
Dec 19, 2023	31.00	32.80	30.72	32.22	8,027,215	+1.89(+6.23%)
Dec 18, 2023	31.25	32.12	30.34	30.34	7,311,279	-0.58(-1.86%)
Dec 15, 2023	29.75	32.30	29.49	30.91	19,301,816	+1.19(+4.01%)
Dec 14, 2023	26.88	29.95	26.78	29.72	16,685,451	+3.89(+15.04%)
Dec 13, 2023	23.89	25.88	23.74	25.83	7,958,830	+1.93(+8.07%)
Dec 12, 2023	24.53	24.60	23.66	23.91	5,884,111	-0.87(-3.53%)
Dec 11, 2023	24.60	25.17	24.52	24.78	4,316,452	-0.09(-0.36%)
Dec 08, 2023	24.89	25.57	24.72	24.87	5,164,318	+0.08(+0.32%)
Dec 07, 2023	25.01	25.14	24.12	24.79	6,821,179	-0.18(-0.72%)
Dec 06, 2023	25.45	25.80	24.89	24.97	4,073,167	-0.12(-0.48%)
Dec 05, 2023	26.34	26.37	24.98	25.09	7,743,477	-1.56(-5.86%)
Dec 04, 2023	27.12	27.76	26.60	26.65	4,993,512	-0.92(-3.35%)
Dec 01, 2023	26.84	27.85	26.35	27.57	5,496,077	+0.87(+3.28%)
Nov 30, 2023	26.42	27.08	26.28	26.70	4,850,431	+0.42(+1.59%)
Nov 29, 2023	26.26	26.88	26.06	26.28	6,139,651	+0.36(+1.38%)
Nov 28, 2023	26.06	26.13	25.49	25.92	4,407,710	-0.22(-0.84%)
Nov 27, 2023	26.06	26.44	25.71	26.14	3,446,097	+0.06(+0.23%)
Nov 24, 2023	26.00	26.40	26.00	26.08	1,290,078	-0.14(-0.53%)
Nov 22, 2023	26.12	26.46	25.82	26.22	2,943,587	-0.01(-0.04%)
Nov 21, 2023	26.12	26.46	26.01	26.23	2,899,383	-0.08(-0.30%)
Nov 20, 2023	26.16	26.54	25.81	26.31	4,256,949	+0.25(+0.95%)
Nov 17, 2023	26.19	26.81	25.96	26.06	5,019,017	+0.22(+0.85%)
Nov 16, 2023	26.44	26.83	25.78	25.84	4,116,027	-0.94(-3.53%)
Nov 15, 2023	26.36	27.18	26.20	26.79	5,869,739	+0.78(+2.98%)
Nov 14, 2023	25.29	26.40	25.21	26.01	5,503,970	+1.56(+6.38%)
Nov 13, 2023	24.34	24.87	24.15	24.45	2,856,581	-0.04(-0.16%)
Nov 10, 2023	24.55	24.74	24.13	24.49	3,058,640	+0.06(+0.24%)
Nov 09, 2023	25.65	25.71	24.26	24.43	4,096,946	-0.94(-3.72%)
Nov 08, 2023	24.97	25.51	24.81	25.38	3,693,370	-0.01(-0.04%)
Nov 07, 2023	25.07	25.44	24.67	25.39	4,881,307	-0.43(-1.66%)
Nov 06, 2023	26.55	26.57	25.60	25.81	3,892,528	-0.56(-2.11%)
Nov 03, 2023	26.34	26.84	25.98	26.37	5,513,205	+0.46(+1.76%)
Nov 02, 2023	25.35	25.98	25.14	25.91	5,860,097	+1.03(+4.15%)
Nov 01, 2023	25.52	25.62	24.13	24.88	6,234,001	-0.61(-2.38%)
Oct 31, 2023	25.13	25.73	24.69	25.49	5,187,060	+0.32(+1.26%)
Oct 30, 2023	23.86	25.27	23.71	25.17	9,497,725	+1.90(+8.16%)
Oct 27, 2023	23.73	23.86	22.93	23.27	6,390,594	+0.00(+0.00%)
Oct 26, 2023	23.74	23.94	23.13	23.27	6,452,261	-0.33(-1.38%)
Oct 25, 2023	23.09	23.78	22.90	23.60	5,566,479	+0.40(+1.71%)
Oct 24, 2023	23.42	23.96	23.12	23.20	7,635,028	+0.03(+0.13%)
Oct 23, 2023	22.92	23.96	22.83	23.17	6,850,000	-0.59(-2.50%)
Oct 20, 2023	23.26	24.12	23.02	23.76	9,299,823	-0.23(-0.95%)
Oct 19, 2023	25.89	25.95	23.97	23.99	13,717,029	-2.26(-8.60%)
Oct 18, 2023	26.82	27.15	26.23	26.25	6,565,873	-1.24(-4.50%)
Oct 17, 2023	26.03	28.08	26.00	27.49	6,087,153	+0.95(+3.58%)
Oct 16, 2023	26.92	27.16	26.51	26.54	5,024,266	+0.23(+0.87%)
Oct 13, 2023	26.72	26.97	26.06	26.31	4,580,428	-0.32(-1.19%)
Oct 12, 2023	27.75	27.77	26.14	26.62	5,037,814	-1.13(-4.07%)
Oct 11, 2023	28.00	28.11	27.32	27.75	3,787,917	-0.16(-0.57%)
Oct 10, 2023	27.36	28.28	27.19	27.91	4,899,746	+0.94(+3.49%)
Oct 09, 2023	26.41	27.18	26.35	26.97	3,896,097	+0.10(+0.37%)
Oct 06, 2023	26.30	27.22	25.86	26.87	6,311,636	+0.61(+2.34%)
Oct 05, 2023	26.85	27.02	26.18	26.26	4,468,824	-0.62(-2.32%)
Oct 04, 2023	27.45	27.52	26.10	26.88	5,390,712	-0.48(-1.77%)
Oct 03, 2023	27.82	28.55	26.99	27.37	5,514,126	-1.18(-4.13%)