Alcoa Corp (NY: AA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023	26.22	26.60	25.87	26.30	3,425,318	+0.06(+0.23%)
Nov 24, 2023	26.16	26.56	26.16	26.24	1,282,299	-0.14(-0.53%)
Nov 22, 2023	26.28	26.62	25.98	26.38	2,925,838	-0.01(-0.04%)
Nov 21, 2023	26.28	26.62	26.17	26.39	2,881,900	-0.08(-0.30%)
Nov 20, 2023	26.32	26.70	25.97	26.47	4,231,280	+0.25(+0.95%)
Nov 17, 2023	26.35	26.98	26.12	26.22	4,988,753	+0.22(+0.85%)
Nov 16, 2023	26.60	26.99	25.94	26.00	4,091,208	-0.95(-3.53%)
Nov 15, 2023	26.52	27.34	26.36	26.95	5,834,345	+0.78(+2.98%)
Nov 14, 2023	25.44	26.57	25.36	26.17	5,470,782	+1.57(+6.38%)
Nov 13, 2023	24.49	25.02	24.30	24.60	2,839,356	-0.04(-0.16%)
Nov 10, 2023	24.70	24.89	24.28	24.64	3,040,197	+0.06(+0.24%)
Nov 09, 2023	25.81	25.87	24.41	24.58	4,072,242	-0.95(-3.72%)
Nov 08, 2023	25.12	25.66	24.96	25.53	3,671,099	-0.01(-0.04%)
Nov 07, 2023	25.22	25.59	24.82	25.54	4,851,873	-0.43(-1.66%)
Nov 06, 2023	26.71	26.73	25.76	25.97	3,869,057	-0.56(-2.11%)
Nov 03, 2023	26.50	27.00	26.14	26.53	5,479,961	+0.46(+1.76%)
Nov 02, 2023	25.50	26.14	25.30	26.07	5,824,761	+1.04(+4.16%)
Nov 01, 2023	25.67	25.78	24.27	25.03	6,196,410	-0.61(-2.38%)
Oct 31, 2023	25.28	25.89	24.84	25.64	5,155,782	+0.32(+1.26%)
Oct 30, 2023	24.00	25.43	23.85	25.32	9,440,454	+1.91(+8.16%)
Oct 27, 2023	23.88	24.01	23.07	23.41	6,352,059	+0.00(+0.00%)
Oct 26, 2023	23.89	24.09	23.27	23.41	6,413,354	-0.33(-1.38%)
Oct 25, 2023	23.23	23.93	23.04	23.74	5,532,913	+0.40(+1.71%)
Oct 24, 2023	23.56	24.11	23.26	23.34	7,588,989	+0.03(+0.13%)
Oct 23, 2023	23.06	24.11	22.97	23.31	6,808,695	-0.60(-2.50%)
Oct 20, 2023	23.40	24.27	23.16	23.91	9,243,745	-0.23(-0.95%)
Oct 19, 2023	26.05	26.11	24.11	24.14	13,634,316	-2.27(-8.60%)
Oct 18, 2023	26.98	27.31	26.39	26.41	6,526,281	-1.24(-4.50%)
Oct 17, 2023	26.19	28.25	26.16	27.65	6,050,447	+0.96(+3.58%)
Oct 16, 2023	27.08	27.33	26.67	26.70	4,993,970	+0.23(+0.87%)
Oct 13, 2023	26.89	27.13	26.22	26.47	4,552,808	-0.32(-1.19%)
Oct 12, 2023	27.92	27.94	26.30	26.79	5,007,436	-1.14(-4.07%)
Oct 11, 2023	28.17	28.28	27.48	27.92	3,765,076	-0.16(-0.57%)
Oct 10, 2023	27.52	28.45	27.35	28.08	4,870,200	+0.95(+3.49%)
Oct 09, 2023	26.57	27.35	26.51	27.13	3,872,604	+0.10(+0.37%)
Oct 06, 2023	26.46	27.38	26.02	27.03	6,273,576	+0.62(+2.34%)
Oct 05, 2023	27.01	27.18	26.34	26.42	4,441,777	-0.63(-2.32%)
Oct 04, 2023	27.61	27.69	26.26	27.04	5,358,206	-0.49(-1.77%)
Oct 03, 2023	27.99	28.73	27.15	27.53	5,480,876	-1.18(-4.13%)
Oct 02, 2023	28.57	29.21	28.21	28.72	4,513,718	-0.22(-0.76%)
Sep 29, 2023	28.95	29.70	28.85	28.94	7,756,047	+0.92(+3.27%)
Sep 28, 2023	26.48	28.03	26.30	28.02	8,030,669	+1.93(+7.40%)
Sep 27, 2023	25.96	26.67	25.84	26.09	5,628,908	+0.34(+1.31%)
Sep 26, 2023	26.25	26.64	25.48	25.75	6,564,743	-0.77(-2.89%)
Sep 25, 2023	27.63	26.84	26.23	26.52	9,339,163	-1.71(-6.07%)
Sep 22, 2023	28.15	28.47	27.93	28.23	5,118,584	+0.48(+1.72%)
Sep 21, 2023	28.56	28.56	27.74	27.75	5,511,052	-1.50(-5.14%)
Sep 20, 2023	28.53	29.66	28.43	29.25	8,118,856	+1.04(+3.67%)
Sep 19, 2023	28.71	28.87	27.72	28.22	5,175,136	-0.51(-1.77%)
Sep 18, 2023	29.07	29.12	28.36	28.73	4,543,278	+0.00(+0.00%)
Sep 15, 2023	29.76	29.76	28.68	28.73	8,753,278	-1.33(-4.44%)
Sep 14, 2023	29.39	30.17	29.29	30.06	6,749,466	+1.53(+5.38%)
Sep 13, 2023	28.10	28.57	27.95	28.53	3,977,511	+0.45(+1.60%)
Sep 12, 2023	28.33	28.70	28.00	28.08	3,645,308	-0.48(-1.67%)
Sep 11, 2023	28.70	28.93	28.31	28.56	5,031,818	+0.58(+2.06%)
Sep 08, 2023	28.18	28.35	27.84	27.98	4,543,584	-0.35(-1.23%)
Sep 07, 2023	29.32	29.32	27.94	28.33	9,444,556	-1.74(-5.79%)
Sep 06, 2023	29.91	30.52	29.68	30.07	4,108,049	-0.09(-0.30%)
Sep 05, 2023	30.65	30.99	30.07	30.16	4,322,610	-0.81(-2.60%)