Alcoa Corporation

AA 
(NYSE) 
 

History: Alcoa Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
18.12
18.40
18.07
18.31
518,570
18.27
0
19/08/2019
17.84
18.37
17.82
18.23
579,641
18.16
0
16/08/2019
17.04
17.62
17.04
17.52
995,056
17.49
0
15/08/2019
17.60
17.71
16.69
16.92
676,126
17.01
0
14/08/2019
18.35
18.35
17.50
17.50
1,087,767
17.50
0
13/08/2019
18.59
19.50
18.34
19.11
949,063
19.11
0
12/08/2019
19.05
19.05
18.39
18.52
379,827
18.70
0
09/08/2019
19.85
19.86
19.17
19.21
605,213
19.33
0
08/08/2019
19.79
20.24
19.68
20.12
812,592
20.06
0
07/08/2019
19.53
19.62
19.16
19.58
569,150
19.49
0
06/08/2019
20.22
20.35
19.35
19.89
819,106
19.82
0
05/08/2019
20.22
20.26
19.55
20.15
706,989
20.03
0
02/08/2019
21.11
21.32
20.31
20.71
694,342
20.74
0
01/08/2019
22.36
22.39
21.00
21.33
927,116
21.63
0
31/07/2019
23.05
23.23
22.46
22.49
729,661
22.70
0
30/07/2019
22.93
23.04
22.58
23.04
566,025
22.84
0
29/07/2019
23.06
23.56
22.90
23.12
428,747
23.15
0
26/07/2019
22.85
23.30
22.64
23.13
444,723
23.07
0
25/07/2019
23.48
23.63
22.61
22.85
690,843
22.96
0
24/07/2019
22.95
23.59
22.86
23.56
606,903
23.32
0
23/07/2019
23.16
23.55
22.86
22.95
578,440
23.07
0
22/07/2019
23.18
23.39
22.70
22.98
689,678
22.97
0
19/07/2019
23.36
23.77
22.87
23.11
803,239
23.24
0
18/07/2019
23.33
24.61
22.52
23.41
2,052,883
23.45
0
17/07/2019
23.32
23.37
22.82
23.15
664,025
23.12
0
16/07/2019
23.25
23.92
23.10
23.32
419,426
23.47
0
15/07/2019
22.78
23.22
22.68
23.17
642,609
23.08
0
12/07/2019
22.51
22.80
22.37
22.60
522,064
22.60
0
11/07/2019
22.28
22.59
22.00
22.50
913,122
22.50
0
10/07/2019
22.46
22.95
22.14
22.61
619,192
22.64
0
09/07/2019
21.66
22.25
21.16
22.22
880,101
21.78
0
08/07/2019
22.94
23.10
22.22
22.30
697,662
22.50
0
05/07/2019
22.22
23.24
22.22
23.13
612,537
22.93
0
03/07/2019
23.23
23.43
22.37
22.70
497,772
22.70
0
02/07/2019
22.93
23.48
22.69
23.30
842,694
23.30
0
01/07/2019
23.60
23.85
22.78
22.92
698,179
23.16
0
28/06/2019
23.10
23.41
22.86
23.41
866,978
23.33
0
27/06/2019
23.28
23.39
22.92
23.13
505,627
23.11
0
26/06/2019
22.77
23.39
22.67
23.21
469,030
23.15
0
25/06/2019
22.23
22.86
21.96
22.55
578,648
22.49
0
24/06/2019
22.53
22.66
22.16
22.22
602,016
22.27
0
21/06/2019
22.60
22.70
22.20
22.60
971,423
22.60
0
20/06/2019
23.11
23.25
22.47
22.51
699,043
22.67
0
19/06/2019
22.67
23.03
22.30
22.40
770,549
22.50
0
18/06/2019
22.07
23.08
21.70
22.54
866,028
22.55
0
17/06/2019
21.53
21.98
21.20
21.65
980,352
21.67
0
14/06/2019
21.50
22.12
21.30
21.73
579,790
21.74
0
13/06/2019
21.31
21.90
21.12
21.80
657,453
21.70
0
12/06/2019
21.50
21.61
21.09
21.17
577,712
21.26
0
11/06/2019
22.42
22.50
21.67
21.67
826,329
21.95
0
10/06/2019
21.59
22.09
21.57
21.58
1,247,936
21.69
0
07/06/2019
21.53
21.63
20.92
21.44
617,387
21.39
0
06/06/2019
21.45
21.98
21.23
21.57
564,600
21.55
0
05/06/2019
22.02
22.02
21.04
21.37
735,204
21.35
0
04/06/2019
21.67
22.23
21.48
21.89
679,581
21.93
0
03/06/2019
21.05
21.66
20.83
21.51
702,098
21.42
0
31/05/2019
21.19
21.37
21.03
21.19
744,005
21.19
0
30/05/2019
22.41
22.45
21.50
21.62
655,042
21.78
0
29/05/2019
22.23
22.51
21.95
22.46
479,939
22.34
0
28/05/2019
23.04
23.08
22.42
22.55
931,567
22.62
0
24/05/2019
23.54
23.59
22.98
23.01
625,639
23.13
0
23/05/2019
23.90
23.90
23.07
23.24
687,277
23.30
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 August 2019 11:07:42
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-22 12:07:42 - 2019-08-22 11:07:42 - 1000 - Website: OKAY