Alcoa Corp (NY: AA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		52.25	52.25	52.25	0	-0.26(-0.50%)
Dec 28, 2017	50.48	52.57	50.45	52.51	5,878,502	+2.23(+4.44%)
Dec 27, 2017	49.03	50.36	48.69	50.28	3,055,228	+1.42(+2.90%)
Dec 26, 2017	48.47	48.98	47.73	48.86	2,845,617	+0.38(+0.78%)
Dec 22, 2017	47.78	48.53	47.34	48.48	2,503,818	+0.97(+2.04%)
Dec 21, 2017	47.80	48.18	47.30	47.51	3,150,827	-0.26(-0.55%)
Dec 20, 2017	46.75	48.17	46.19	47.77	7,386,043	+2.66(+5.89%)
Dec 19, 2017		45.14	43.31	45.12	6,145,655	+1.89(+4.38%)
Dec 18, 2017	41.52	43.34	41.47	43.23	3,273,842	+1.90(+4.60%)
Dec 15, 2017	41.51	41.84	41.01	41.33	4,677,826	+0.25(+0.61%)
Dec 14, 2017	40.73	41.10	40.69	41.07	3,798,940	+0.48(+1.17%)
Dec 13, 2017	41.17	41.28	40.46	40.60	4,275,251	-0.52(-1.27%)
Dec 12, 2017	41.11	41.59	40.91	41.12	3,527,909	+0.16(+0.38%)
Dec 11, 2017	40.29	41.68	40.29	40.97	4,179,167	+0.81(+2.03%)
Dec 08, 2017	39.76	40.51	39.67	40.15	3,811,819	+0.78(+1.97%)
Dec 07, 2017	39.89	39.95	39.06	39.38	3,533,400	-0.69(-1.72%)
Dec 06, 2017	39.57	40.24	39.08	40.06	5,607,050	+0.13(+0.32%)
Dec 05, 2017	40.12	40.60	39.72	39.94	2,944,288	-0.59(-1.46%)
Dec 04, 2017	40.61	41.02	40.25	40.53	2,794,107	+0.15(+0.36%)
Dec 01, 2017	40.56	41.02	39.51	40.38	3,867,571	+0.13(+0.31%)
Nov 30, 2017	40.25	40.89	39.89	40.26	4,544,467	+0.26(+0.65%)
Nov 29, 2017	40.92	41.04	39.57	40.00	5,092,327	-2.00(-4.76%)
Nov 28, 2017	40.55	42.43	39.97	41.99	8,870,722	+1.22(+3.00%)
Nov 27, 2017	40.88	41.14	40.24	40.77	3,187,888	-0.16(-0.40%)
Nov 24, 2017	41.51	41.61	40.82	40.94	1,346,746	-0.42(-1.01%)
Nov 22, 2017	40.58	41.39	40.52	41.35	3,355,833	+1.21(+3.02%)
Nov 21, 2017	41.44	41.44	39.01	40.14	6,452,465	-0.80(-1.94%)
Nov 20, 2017	41.01	41.27	40.49	40.94	4,996,913	-1.15(-2.74%)
Nov 17, 2017	40.73	42.29	40.73	42.09	3,680,200	+1.07(+2.60%)
Nov 16, 2017	41.39	41.78	40.79	41.02	3,454,925	+0.09(+0.21%)
Nov 15, 2017	40.03	41.09	39.50	40.94	4,881,123	+0.33(+0.81%)
Nov 14, 2017	41.61	41.61	39.40	40.61	8,348,483	-1.22(-2.92%)
Nov 13, 2017	41.41	42.55	41.27	41.83	3,266,064	+0.12(+0.28%)
Nov 10, 2017	41.64	43.12	41.46	41.71	4,604,175	-0.31(-0.74%)
Nov 09, 2017	43.36	43.36	41.81	42.02	7,910,455	-2.48(-5.58%)
Nov 08, 2017	45.32	45.36	44.00	44.51	3,452,024	-1.05(-2.30%)
Nov 07, 2017	45.69	45.78	45.14	45.55	2,235,769	-0.31(-0.68%)
Nov 06, 2017	45.78	46.24	45.13	45.86	1,780,332	+0.16(+0.36%)
Nov 03, 2017	45.83	46.00	45.30	45.70	1,896,179	-0.33(-0.72%)
Nov 02, 2017	46.24	46.33	45.65	46.03	2,123,037	-0.23(-0.50%)
Nov 01, 2017	47.44	47.78	46.02	46.26	3,273,673	-0.08(-0.17%)
Oct 31, 2017	45.73	46.62	44.98	46.34	2,806,094	+0.35(+0.76%)
Oct 30, 2017	46.31	46.92	45.94	45.99	2,136,726	-0.48(-1.02%)
Oct 27, 2017	46.39	46.80	45.59	46.47	3,990,548	-1.20(-2.52%)
Oct 26, 2017	48.03	48.23	47.06	47.67	3,576,157	-0.36(-0.75%)
Oct 25, 2017	48.23	48.38	47.05	48.03	3,867,284	-0.54(-1.12%)
Oct 24, 2017	46.68	48.79	46.61	48.57	6,910,865	+2.09(+4.49%)
Oct 23, 2017	46.59	47.10	46.39	46.48	4,145,029	+0.00(+0.00%)
Oct 20, 2017	45.71	46.68	45.64	46.48	4,339,944	+1.35(+2.99%)
Oct 19, 2017	45.10	46.30	44.62	45.14	6,220,699	-1.17(-2.53%)
Oct 18, 2017	45.95	46.40	45.11	46.31	4,839,397	-0.02(-0.04%)
Oct 17, 2017	47.18	47.25	45.99	46.33	4,080,588	-0.46(-0.97%)
Oct 16, 2017	46.55	47.45	46.05	46.79	4,827,314	+0.51(+1.11%)
Oct 13, 2017	46.86	47.16	46.18	46.27	3,390,891	+0.17(+0.38%)
Oct 12, 2017	45.53	46.33	45.39	46.10	3,121,689	+0.57(+1.26%)
Oct 11, 2017	45.31	45.58	44.82	45.52	2,812,782	+0.05(+0.11%)
Oct 10, 2017	45.85	46.02	45.18	45.48	3,689,842	-0.17(-0.38%)
Oct 09, 2017	46.19	46.28	45.18	45.65	2,305,196	-0.41(-0.88%)
Oct 06, 2017	46.45	46.45	45.87	46.06	4,086,784	-0.74(-1.57%)
Oct 05, 2017	46.63	47.26	46.21	46.80	3,290,813	+0.33(+0.71%)
Oct 04, 2017	46.81	47.81	46.31	46.47	4,252,477	-0.39(-0.83%)
Oct 03, 2017	46.52	46.87	46.01	46.85	3,416,617	+0.64(+1.39%)